Century Casinos Inc (CNTY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.772200772201 | 2.59 | 2.67 | 2.51 | 121359 | 2.56972081 | CS |
| 4 | -0.06 | -2.28136882129 | 2.63 | 2.91 | 2.51 | 140263 | 2.65532989 | CS |
| 12 | -0.62 | -19.4357366771 | 3.19 | 3.43 | 2.51 | 127899 | 2.8992881 | CS |
| 26 | -2.09 | -44.8497854077 | 4.66 | 5.055 | 2.46 | 142678 | 3.13077772 | CS |
| 52 | -4.55 | -63.904494382 | 7.12 | 8.01 | 2.46 | 124119 | 4.17875156 | CS |
| 156 | -11.07 | -81.1583577713 | 13.64 | 16.4405 | 2.46 | 111924 | 8.37795514 | CS |
| 260 | -7.51 | -74.503968254 | 10.08 | 16.4405 | 1.01 | 211928 | 6.71682949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 2.57 | 0.04 | 1.58 | 2.5299999 | 2.6138 | 2.5099999 | 198268 |
| 1718922900 | 2.5299999 | -0.02 | -0.78 | 2.55 | 2.595 | 2.52 | 165774 |
| 1718750100 | 2.55 | -0.09 | -3.23 | 2.64 | 2.652 | 2.55 | 139116 |
| 1718663700 | 2.6349999 | 0.03 | 1.35 | 2.59 | 2.64 | 2.5099999 | 110324 |
| 1718404500 | 2.6 | -0.07 | -2.62 | 2.59 | 2.67 | 2.57 | 70223 |
| 1718318100 | 2.67 | 0.04 | 1.52 | 2.64 | 2.708 | 2.56 | 96523 |
| 1718231700 | 2.63 | -0.05 | -1.87 | 2.77 | 2.7799999 | 2.58 | 113069 |
| 1718145300 | 2.68 | -0.01 | -0.37 | 2.66 | 2.68 | 2.58 | 92462 |
| 1718058900 | 2.69 | 0.1 | 3.86 | 2.59 | 2.73 | 2.5501 | 95724 |
| 1717799700 | 2.59 | -0.05 | -1.89 | 2.64 | 2.68 | 2.56 | 102520 |
| 1717713300 | 2.64 | 0.02 | 0.76 | 2.61 | 2.64 | 2.55 | 126775 |
| 1717626900 | 2.62 | -0.04 | -1.50 | 2.7 | 2.71 | 2.57 | 192258 |
| 1717540500 | 2.66 | -0.17 | -6.01 | 2.83 | 2.88 | 2.66 | 76153 |
| 1717454100 | 2.83 | 0.16 | 5.99 | 2.7 | 2.91 | 2.6502 | 263328 |
| 1717194900 | 2.67 | 0.06 | 2.30 | 2.62 | 2.67 | 2.55 | 121035 |
| 1717108500 | 2.61 | -0.04 | -1.51 | 2.64 | 2.67 | 2.6 | 77712 |
| 1717022100 | 2.65 | -0.04 | -1.49 | 2.67 | 2.72 | 2.6 | 117222 |
| 1716935700 | 2.69 | 0.04 | 1.51 | 2.7 | 2.8 | 2.6601 | 296726 |
| 1716590100 | 2.65 | 0.03 | 1.15 | 2.63 | 2.67 | 2.61 | 267789 |
| 1716503700 | 2.62 | -0.17 | -6.09 | 2.79 | 2.82 | 2.59 | 288294 |
| 1716417300 | 2.79 | -0.04 | -1.41 | 2.83 | 2.86 | 2.72 | 205581 |
| 1716330900 | 2.83 | -0.09 | -3.08 | 2.95 | 2.97 | 2.83 | 165608 |
| 1716244500 | 2.92 | -0.02 | -0.68 | 2.94 | 2.9699 | 2.87 | 61024 |
| 1715985300 | 2.94 | -0.07 | -2.33 | 3.0099999 | 3.02 | 2.92 | 65837 |
| 1715898900 | 3.0099999 | 0.12 | 4.15 | 2.93 | 3.075 | 2.89 | 123430 |
| 1715812500 | 2.89 | -0.07 | -2.36 | 2.96 | 2.98 | 2.87 | 95542 |
| 1715726100 | 2.96 | 0.07 | 2.42 | 2.91 | 3.0099999 | 2.89 | 253293 |
| 1715639700 | 2.89 | -0.19 | -6.17 | 2.95 | 3.1 | 2.83 | 221630 |
| 1715380500 | 3.08 | 0.04 | 1.32 | 3.1 | 3.16 | 2.98 | 108706 |
| 1715294100 | 3.04 | -0.1 | -3.18 | 3.05 | 3.07 | 2.92 | 255305 |
| 1715207700 | 3.14 | 0.05 | 1.62 | 3.04 | 3.18 | 3.02 | 92202 |
| 1715121300 | 3.09 | -0.14 | -4.33 | 3.25 | 3.25 | 3.065 | 51351 |
| 1715034900 | 3.23 | 0.13 | 4.19 | 3.14 | 3.29 | 3.12 | 81184 |
| 1714775700 | 3.1 | -0.01 | -0.32 | 3.18 | 3.22 | 3.06 | 32617 |
| 1714689300 | 3.11 | 0.2 | 6.87 | 2.95 | 3.12 | 2.9049999 | 100723 |
| 1714602900 | 2.91 | -0.06 | -2.02 | 2.99 | 3.0099999 | 2.9 | 76757 |
| 1714516500 | 2.97 | -0.13 | -4.19 | 3.06 | 3.06 | 2.95 | 91452 |
| 1714430100 | 3.1 | 0.1 | 3.33 | 3.05 | 3.23 | 3.04 | 119592 |
| 1714170900 | 3 | 0.01 | 0.33 | 3.02 | 3.0299999 | 2.94 | 65980 |
| 1714084500 | 2.99 | -0.13 | -4.17 | 3.048 | 3.0698 | 2.93 | 91743 |
| 1713998100 | 3.12 | 0.01 | 0.32 | 3.1 | 3.14 | 3.0309 | 99134 |
| 1713911700 | 3.11 | 0.09 | 2.98 | 2.99 | 3.15 | 2.99 | 73143 |
| 1713825300 | 3.02 | 0.08 | 2.72 | 3.02 | 3.05 | 2.9 | 102173 |
| 1713566100 | 2.94 | 0.03 | 1.03 | 2.9 | 3 | 2.85 | 116109 |
| 1713479700 | 2.91 | -0.23 | -7.32 | 3.13 | 3.18 | 2.8966 | 160434 |
| 1713393300 | 3.14 | 0.03 | 0.96 | 3.12 | 3.17 | 3.1 | 86589 |
| 1713306900 | 3.11 | -0.1 | -3.12 | 3.16 | 3.21 | 3.0766 | 110497 |
| 1713220500 | 3.21 | -0.05 | -1.53 | 3.3 | 3.3 | 3.16 | 114890 |
| 1712961300 | 3.2599999 | -0.09 | -2.69 | 3.31 | 3.39 | 3.25 | 129523 |
| 1712874900 | 3.35 | 0.08 | 2.45 | 3.25 | 3.38 | 3.1612 | 138796 |
| 1712788500 | 3.27 | -0.06 | -1.80 | 3.245 | 3.42 | 3.16 | 128249 |
| 1712702100 | 3.33 | 0.01 | 0.30 | 3.31 | 3.43 | 3.29 | 114862 |
| 1712615700 | 3.32 | 0.13 | 4.08 | 3.21 | 3.35 | 3.16 | 174046 |
| 1712356500 | 3.19 | 0.09 | 2.90 | 3.15 | 3.19 | 3.05 | 90512 |
| 1712270100 | 3.1 | 0.08 | 2.65 | 3.08 | 3.18 | 3.05 | 89728 |
| 1712183700 | 3.02 | 0.01 | 0.33 | 3.04 | 3.07 | 2.96 | 123289 |
| 1712097300 | 3.0099999 | -0.06 | -1.95 | 2.99 | 3.04 | 2.91 | 134311 |
| 1712010900 | 3.07 | -0.09 | -2.85 | 3.19 | 3.246 | 2.98 | 131370 |
| 1711665300 | 3.16 | -0.17 | -5.11 | 3.34 | 3.35 | 3.1 | 279809 |
| 1711578900 | 3.33 | 0.26 | 8.47 | 3.13 | 3.43 | 3.07 | 326161 |
| 1711492500 | 3.07 | 0.22 | 7.72 | 2.91 | 3.13 | 2.85 | 316412 |
| 1711406100 | 2.85 | 0.19 | 7.14 | 2.71 | 2.92 | 2.7 | 197831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
