Century Casinos Inc (CNTY) Historical Stock Data
2.91 ↓0.23 (-7.32%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNTY is up 0.12% a day on average. There have been 16 days where Century Casinos Inc closed green and 14 days where CNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.17 | 2.91 | ↓$0.26 (-8.20%) | 2.90 | 3.18 | 160.43K |
| 2024-04-17 | 3.12 | 3.14 | ↑$0.02 (0.64%) | 3.10 | 3.17 | 86.59K |
| 2024-04-16 | 3.16 | 3.11 | ↓$0.05 (-1.58%) | 3.08 | 3.22 | 118.52K |
| 2024-04-15 | 3.30 | 3.21 | ↓$0.09 (-2.73%) | 3.16 | 3.30 | 114.89K |
| 2024-04-12 | 3.31 | 3.26 | ↓$0.05 (-1.51%) | 3.25 | 3.39 | 129.52K |
| 2024-04-11 | 3.25 | 3.35 | ↑$0.10 (3.08%) | 3.16 | 3.38 | 138.93K |
| 2024-04-10 | 3.38 | 3.27 | ↓$0.11 (-3.25%) | 3.16 | 3.42 | 140.01K |
| 2024-04-09 | 3.31 | 3.33 | ↑$0.02 (0.60%) | 3.29 | 3.43 | 114.86K |
| 2024-04-08 | 3.21 | 3.32 | ↑$0.11 (3.43%) | 3.16 | 3.35 | 174.05K |
| 2024-04-05 | 3.10 | 3.19 | ↑$0.09 (2.90%) | 3.05 | 3.22 | 103.82K |
| 2024-04-04 | 3.08 | 3.10 | ↑$0.02 (0.65%) | 3.05 | 3.18 | 90.76K |
| 2024-04-03 | 3.04 | 3.02 | ↓$0.02 (-0.66%) | 2.96 | 3.07 | 123.29K |
| 2024-04-02 | 3.02 | 3.01 | ↓$0.01 (-0.33%) | 2.91 | 3.04 | 135.75K |
| 2024-04-01 | 3.19 | 3.07 | ↓$0.12 (-3.76%) | 2.98 | 3.25 | 131.37K |
| 2024-03-28 | 3.34 | 3.16 | ↓$0.18 (-5.39%) | 3.10 | 3.35 | 279.81K |
| 2024-03-27 | 3.13 | 3.33 | ↑$0.20 (6.39%) | 3.07 | 3.43 | 326.17K |
| 2024-03-26 | 2.91 | 3.07 | ↑$0.16 (5.50%) | 2.85 | 3.13 | 317.41K |
| 2024-03-25 | 2.71 | 2.85 | ↑$0.14 (5.17%) | 2.70 | 2.92 | 197.83K |
| 2024-03-22 | 2.75 | 2.66 | ↓$0.09 (-3.27%) | 2.66 | 2.75 | 130.22K |
| 2024-03-21 | 3.03 | 2.75 | ↓$0.28 (-9.24%) | 2.73 | 3.03 | 140.68K |
| 2024-03-20 | 2.88 | 3.02 | ↑$0.14 (4.86%) | 2.81 | 3.06 | 181.24K |
| 2024-03-19 | 2.84 | 2.82 | ↓$0.02 (-0.70%) | 2.70 | 2.90 | 216.50K |
| 2024-03-18 | 3.16 | 2.85 | ↓$0.31 (-9.81%) | 2.84 | 3.19 | 161.06K |
| 2024-03-15 | 3.06 | 3.13 | ↑$0.07 (2.29%) | 2.99 | 3.15 | 262.55K |
| 2024-03-14 | 3.01 | 3.07 | ↑$0.06 (1.99%) | 2.93 | 3.17 | 227K |
| 2024-03-13 | 3.22 | 3.08 | ↓$0.14 (-4.35%) | 3.05 | 3.39 | 239.23K |
| 2024-03-12 | 3.10 | 3.18 | ↑$0.08 (2.58%) | 3.02 | 3.21 | 257.89K |
| 2024-03-11 | 2.81 | 3.08 | ↑$0.27 (9.61%) | 2.81 | 3.10 | 167.08K |
| 2024-03-08 | 2.65 | 2.80 | ↑$0.15 (5.66%) | 2.65 | 2.81 | 242.54K |
| 2024-03-07 | 2.52 | 2.60 | ↑$0.08 (3.17%) | 2.46 | 2.60 | 125.04K |
Create an account or log in to view more rows.
$CNTY Hedgies
we aren't going anywhere!
$CNTY Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CNTY we all speculate but nobody knows what going to happen.
$CNTY Nothing but time to wait
$CNTY you wanna be a successful trader close your trades green
$CNTY death cross will complete today
$CNTY Overpower the algos!
$CNTY yes
keep going down
let's go
stop stalling
$CNTY buy and hodl friends. we may be early
but we are not wrong. very soon.
$CNTY let’s gooooo