Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Century Casinos, Inc. (CNTY)

1.3500
0.0000
(0.00%)
At close: April 22 at 4:00:01 PM EDT
1.4100
+0.06
+(4.44%)
Pre-Market: 8:23:43 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.34001.39001.34001.35001.3500101,000
Apr 21, 20251.33001.36001.33001.35001.350057,900
Apr 17, 20251.40001.40001.30001.34001.3400177,200
Apr 16, 20251.34001.38001.31001.32001.320081,600
Apr 15, 20251.34001.39001.34001.35001.3500104,000
Apr 14, 20251.41001.46001.35001.35001.3500163,200
Apr 11, 20251.47001.47001.39001.40001.400064,800
Apr 10, 20251.49001.55001.41001.45001.450078,400
Apr 9, 20251.38001.55001.36001.51001.5100300,000
Apr 8, 20251.54001.56001.33001.38001.3800155,900
Apr 7, 20251.51001.56001.45001.51001.510053,100
Apr 4, 20251.58001.64001.45001.56001.5600434,100
Apr 3, 20251.61001.69001.58001.59001.590059,200
Apr 2, 20251.70001.70001.64001.66001.660084,100
Apr 1, 20251.69001.70001.62001.66001.660091,500
Mar 31, 20251.73001.75001.67001.69001.690062,500
Mar 28, 20251.83001.84001.70001.71001.710093,100
Mar 27, 20251.86001.86001.79001.83001.8300129,400
Mar 26, 20251.76001.88001.76001.85001.8500387,900
Mar 25, 20251.82001.84001.76001.77001.770055,300
Mar 24, 20251.84001.88001.78001.80001.800078,700
Mar 21, 20251.80001.85001.75001.80001.800081,000
Mar 20, 20251.85001.87001.82001.84001.840047,500
Mar 19, 20251.91001.93001.85001.88001.880081,600
Mar 18, 20252.04002.05001.92001.92001.920073,600
Mar 17, 20251.95002.14001.85002.05002.0500145,900
Mar 14, 20251.88002.01001.83001.90001.9000166,700
Mar 13, 20252.25002.25001.64001.91001.9100668,500
Mar 12, 20252.40002.48002.34002.43002.430047,500
Mar 11, 20252.50002.50002.36002.40002.400046,700
Mar 10, 20252.60002.68002.48002.48002.4800109,800
Mar 7, 20252.71002.71002.60002.60002.600058,600
Mar 6, 20252.74002.80002.67002.70002.700044,900
Mar 5, 20252.78002.80002.71002.74002.740043,500
Mar 4, 20252.80002.85002.74002.76002.760048,000
Mar 3, 20252.67002.92002.66002.83002.830087,000
Feb 28, 20252.80002.90002.60002.62002.6200134,300
Feb 27, 20252.88002.96002.80002.80002.800047,000
Feb 26, 20252.90002.98002.88002.88002.880017,300
Feb 25, 20253.01003.08002.90002.90002.900094,400
Feb 24, 20253.00003.04002.95002.96002.960041,500
Feb 21, 20253.01003.08002.97003.00003.0000109,900
Feb 20, 20253.02003.07003.00003.02003.020036,200
Feb 19, 20253.14003.17003.06003.11003.110025,600
Feb 18, 20253.22003.26003.16003.18003.180041,000
Feb 14, 20253.18003.26003.06003.22003.220031,500
Feb 13, 20253.01003.25003.01003.17003.170051,100
Feb 12, 20252.98003.05002.97003.01003.010022,000
Feb 11, 20253.02003.10003.00003.02003.020038,100
Feb 10, 20253.02003.12003.02003.07003.070043,900
Feb 7, 20253.02003.07003.00003.02003.020027,100
Feb 6, 20253.15003.15003.02003.02003.020057,800
Feb 5, 20253.08003.17003.04003.14003.140021,900
Feb 4, 20253.12003.20003.10003.11003.110034,200
Feb 3, 20253.01003.13003.00003.12003.120056,400
Jan 31, 20253.08003.15003.07003.14003.140028,200
Jan 30, 20253.04003.20003.02003.07003.070025,200
Jan 29, 20253.00003.07002.98003.02003.020036,100
Jan 28, 20253.01003.09002.96003.02003.020053,300
Jan 27, 20253.00003.14002.96003.01003.010040,400
Jan 24, 20253.00003.28002.99003.08003.080063,400
Jan 23, 20253.02003.05002.93003.01003.010029,700
Jan 22, 20253.21003.21002.86003.00003.000053,900
Jan 21, 20253.11003.24003.02003.17003.170039,200
Jan 17, 20252.92003.16002.87003.07003.070073,700
Jan 16, 20252.93002.95002.88002.92002.920030,800
Jan 15, 20252.95003.08002.87002.95002.950032,600
Jan 14, 20252.93002.95002.83002.91002.910043,900
Jan 13, 20252.81003.01002.81002.90002.900087,800
Jan 10, 20252.93002.95002.83002.90002.900060,200
Jan 8, 20253.06003.06002.83002.95002.9500119,300
Jan 7, 20253.16003.22002.95003.05003.050063,600
Jan 6, 20253.21003.30003.15003.16003.160038,500
Jan 3, 20253.19003.22003.02003.20003.200087,700
Jan 2, 20253.29003.31003.11003.14003.140037,600
Dec 31, 20243.00003.24002.92003.24003.2400110,200
Dec 30, 20243.08003.08002.93002.97002.9700129,100
Dec 27, 20243.04003.17002.99003.16003.1600111,300
Dec 26, 20243.07003.12003.01003.06003.060078,800
Dec 24, 20243.10003.16002.96003.13003.1300115,400
Dec 23, 20243.32003.35002.90003.06003.0600168,100
Dec 20, 20243.38003.52003.38003.45003.450040,600
Dec 19, 20243.51003.56003.35003.43003.430047,500
Dec 18, 20243.77003.81003.50003.51003.510085,200
Dec 17, 20243.71003.83003.71003.75003.750059,900
Dec 16, 20243.85003.91003.72003.79003.790077,900
Dec 13, 20243.93003.93003.82003.85003.850054,600
Dec 12, 20243.84003.97003.81003.82003.820067,900
Dec 11, 20243.82004.00003.82003.91003.910027,800
Dec 10, 20243.86003.91003.76003.80003.800043,400
Dec 9, 20243.98004.04003.90003.95003.950095,800
Dec 6, 20244.04004.09003.99004.01004.010037,600
Dec 5, 20244.05004.15003.99004.03004.030067,600
Dec 4, 20244.01004.10003.96004.09004.0900156,900
Dec 3, 20243.99004.09003.98004.00004.0000229,200
Dec 2, 20244.21004.29003.95004.04004.0400233,000
Nov 29, 20244.46004.64004.34004.40004.400068,500
Nov 27, 20244.67004.72004.06004.47004.4700142,500
Nov 26, 20244.83005.09004.51004.66004.6600287,000
Nov 25, 20244.46004.60004.35004.45004.450069,400
Nov 22, 20244.40004.47004.32004.39004.390058,800
Nov 21, 20244.38004.55004.33004.42004.4200106,200
Nov 20, 20244.25004.33004.25004.33004.330052,600
Nov 19, 20244.25004.35004.22004.25004.250061,400
Nov 18, 20244.30004.43004.24004.29004.2900156,000
Nov 15, 20244.25004.25004.11004.22004.220096,200
Nov 14, 20244.25004.30004.19004.24004.240061,400
Nov 13, 20244.37004.46004.20004.20004.200053,700
Nov 12, 20244.25004.48003.71004.31004.3100261,100
Nov 11, 20244.70004.96004.32004.35004.3500183,600
Nov 8, 20244.12004.61004.12004.59004.5900137,900
Nov 7, 20243.94004.29003.92004.12004.1200172,700
Nov 6, 20244.13004.13003.84003.87003.8700150,100
Nov 5, 20243.77004.48003.77003.97003.9700399,000
Nov 4, 20243.65003.78003.42003.70003.7000536,800
Nov 1, 20243.52003.52003.21003.31003.310056,600
Oct 31, 20243.34003.52003.33003.36003.360060,900
Oct 30, 20243.30003.63003.30003.34003.3400118,000
Oct 29, 20243.22003.37003.21003.30003.300048,700
Oct 28, 20243.00003.36002.96003.22003.2200102,800
Oct 25, 20242.94003.00002.94003.00003.000043,100
Oct 24, 20242.89002.96002.85002.94002.940033,400
Oct 23, 20242.95002.95002.75002.86002.860052,800
Oct 22, 20242.80002.94002.78002.94002.940036,300
Oct 21, 20242.75002.86002.75002.80002.800037,100
Oct 18, 20242.75002.79002.75002.78002.780062,900
Oct 17, 20242.70002.74002.68002.72002.720010,200
Oct 16, 20242.51002.75002.51002.70002.700055,500
Oct 15, 20242.71002.72002.51002.52002.520053,200
Oct 14, 20242.65002.73002.60002.69002.690044,100
Oct 11, 20242.70002.78002.59002.66002.660050,300
Oct 10, 20242.56002.78002.56002.75002.750037,700
Oct 9, 20242.65002.71002.58002.58002.580034,700
Oct 8, 20242.56002.69002.56002.67002.670081,200
Oct 7, 20242.51002.66002.48002.57002.570056,100
Oct 4, 20242.49002.70002.45002.55002.5500107,000
Oct 3, 20242.44002.53002.36002.41002.410062,300
Oct 2, 20242.46002.51002.42002.47002.470058,300
Oct 1, 20242.57002.61002.48002.48002.480038,500
Sep 30, 20242.56002.65002.54002.56002.560031,700
Sep 27, 20242.48002.64002.44002.59002.590083,200
Sep 26, 20242.45002.51002.37002.48002.480058,000
Sep 25, 20242.30002.42002.25002.42002.420082,900
Sep 24, 20242.39002.48002.31002.31002.310064,600
Sep 23, 20242.34002.40002.31002.40002.400039,900
Sep 20, 20242.42002.45002.33002.34002.340079,300
Sep 19, 20242.55002.55002.36002.46002.4600127,200
Sep 18, 20242.37002.59002.30002.46002.4600103,900
Sep 17, 20242.39002.48002.36002.36002.360081,100
Sep 16, 20242.58002.58002.38002.38002.380067,300
Sep 13, 20242.42002.65002.42002.57002.570080,100
Sep 12, 20242.43002.44002.40002.40002.400040,600
Sep 11, 20242.39002.43002.38002.40002.400022,000
Sep 10, 20242.38002.46002.38002.40002.400044,600
Sep 9, 20242.48002.58002.38002.40002.4000243,000
Sep 6, 20242.39002.47002.39002.44002.440093,800
Sep 5, 20242.39002.45002.38002.39002.390050,100
Sep 4, 20242.39002.43002.38002.38002.380049,000
Sep 3, 20242.42002.47002.39002.40002.400064,000
Aug 30, 20242.47002.49002.43002.46002.4600111,800
Aug 29, 20242.41002.52002.37002.45002.450096,700
Aug 28, 20242.45002.50002.31002.36002.360043,300
Aug 27, 20242.40002.47002.40002.44002.440034,000
Aug 26, 20242.46002.49002.40002.42002.420045,400
Aug 23, 20242.31002.45002.31002.42002.420052,200
Aug 22, 20242.43002.43002.27002.27002.270055,300
Aug 21, 20242.39002.43002.39002.41002.410061,800
Aug 20, 20242.30002.39002.26002.32002.320051,800
Aug 19, 20242.25002.34002.22002.31002.310067,800
Aug 16, 20242.16002.25002.16002.21002.210053,900
Aug 15, 20242.04002.28002.04002.18002.180069,000
Aug 14, 20242.05002.08001.94002.01002.0100138,300
Aug 13, 20242.13002.15002.03002.04002.040061,300
Aug 12, 20242.30002.30002.08002.09002.0900115,600
Aug 9, 20242.33002.48002.29002.33002.330035,800
Aug 8, 20242.25002.42002.09002.34002.3400180,000
Aug 7, 20242.42002.50002.36002.36002.360092,200
Aug 6, 20242.53002.56002.39002.39002.390081,300
Aug 5, 20242.57002.57002.40002.51002.510081,900
Aug 2, 20242.74002.74002.62002.67002.670075,900
Aug 1, 20243.10003.12002.77002.84002.8400175,300
Jul 31, 20242.91003.15002.91003.08003.0800159,500
Jul 30, 20242.75002.92002.75002.91002.910097,200
Jul 29, 20242.71002.80002.69002.74002.740070,500
Jul 26, 20242.62002.75002.62002.72002.7200169,500
Jul 25, 20242.60002.64002.60002.60002.600073,600
Jul 24, 20242.62002.66002.58002.61002.610073,500
Jul 23, 20242.57002.66002.57002.64002.640092,600
Jul 22, 20242.55002.59002.55002.57002.570033,800
Jul 19, 20242.55002.56002.55002.56002.560037,900
Jul 18, 20242.56002.66002.55002.55002.550076,500
Jul 17, 20242.63002.66002.52002.56002.560068,900
Jul 16, 20242.62002.68002.56002.66002.660063,800
Jul 15, 20242.65002.71002.55002.60002.600079,800
Jul 12, 20242.52002.64002.52002.62002.6200112,200
Jul 11, 20242.40002.56002.39002.48002.4800103,100
Jul 10, 20242.36002.39002.35002.36002.360079,200
Jul 9, 20242.41002.44002.35002.35002.3500190,100
Jul 8, 20242.42002.46002.41002.42002.4200111,900
Jul 5, 20242.50002.50002.35002.43002.4300139,600
Jul 3, 20242.51002.56002.46002.46002.460098,900
Jul 2, 20242.60002.61002.50002.50002.5000189,100
Jul 1, 20242.78002.87002.55002.55002.5500334,400
Jun 28, 20242.93003.02002.71002.77002.77003,759,600
Jun 27, 20242.65002.92002.60002.90002.9000216,600
Jun 26, 20242.56002.87002.53002.67002.6700227,500
Jun 25, 20242.57002.60002.53002.58002.580098,900
Jun 24, 20242.62002.65002.51002.57002.5700148,800
Jun 21, 20242.53002.61002.52002.57002.5700198,300
Jun 20, 20242.55002.60002.52002.53002.5300165,800
Jun 18, 20242.65002.65002.55002.55002.5500139,100
Jun 17, 20242.59002.64002.51002.64002.6400110,300
Jun 14, 20242.59002.67002.57002.60002.600070,200
Jun 13, 20242.64002.71002.56002.67002.670096,500
Jun 12, 20242.77002.78002.58002.63002.6300116,100
Jun 11, 20242.66002.68002.59002.68002.680092,500
Jun 10, 20242.59002.73002.55002.69002.690095,700
Jun 7, 20242.64002.68002.56002.59002.5900105,700
Jun 6, 20242.61002.64002.55002.64002.6400126,800
Jun 5, 20242.70002.71002.57002.62002.6200192,300
Jun 4, 20242.83002.88002.66002.66002.660076,200
Jun 3, 20242.70002.91002.65002.83002.8300263,300
May 31, 20242.62002.67002.55002.67002.6700121,000
May 30, 20242.64002.67002.60002.61002.610077,700
May 29, 20242.67002.72002.60002.65002.6500117,200
May 28, 20242.70002.80002.66002.69002.6900298,000
May 24, 20242.63002.67002.61002.65002.6500267,800
May 23, 20242.79002.79002.59002.62002.6200289,100
May 22, 20242.83002.86002.72002.79002.7900205,600
May 21, 20242.95002.97002.83002.83002.8300165,600
May 20, 20242.94002.97002.87002.92002.920061,000
May 17, 20243.01003.02002.92002.94002.940065,800
May 16, 20242.93003.08002.89003.01003.0100123,400
May 15, 20242.96002.97002.87002.89002.890095,600
May 14, 20242.91003.01002.89002.96002.9600253,300
May 13, 20242.95003.10002.83002.89002.8900221,600
May 10, 20243.10003.16002.98003.08003.0800108,700
May 9, 20243.05003.07002.92003.04003.0400255,300
May 8, 20243.04003.18003.02003.14003.140092,200
May 7, 20243.25003.25003.07003.09003.090051,400
May 6, 20243.14003.29003.12003.23003.230081,200
May 3, 20243.18003.22003.06003.10003.100032,600
May 2, 20242.93003.12002.91003.11003.1100100,700
May 1, 20242.99003.01002.90002.91002.910076,800
Apr 30, 20243.06003.06002.95002.97002.970091,500
Apr 29, 20243.05003.23003.04003.10003.1000119,600
Apr 26, 20243.02003.03002.94003.00003.000066,000
Apr 25, 20243.07003.07002.93002.99002.990092,100
Apr 24, 20243.10003.14003.03003.12003.120099,100
Apr 23, 20242.99003.15002.99003.11003.110073,100

Related Tickers

FLL Full House Resorts, Inc.
3.2400
+10.96%
 
BALY Bally's Corporation
16.75
+1.39%
 
GDEN Golden Entertainment, Inc.
26.36
+3.70%
 
MCRI Monarch Casino & Resort, Inc.
76.03
+3.12%
 
MLCO Melco Resorts & Entertainment Limited
4.8200
-0.21%
 
SWCC Southwest Casino Corp.
0.0001
0.00%
 
CGAM Concorde Gaming Corporation
0.0001
0.00%
 
ARHN Archon Corporation
14.00
0.00%
 
RRR Red Rock Resorts, Inc.
41.45
+3.52%
 
MSC Studio City International Holdings Limited
2.9600
0.00%