Century Casinos Inc (CNTY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 6.66666666667 | 2.55 | 2.7497 | 2.55 | 61504 | 2.60652354 | CS |
| 4 | -0.205 | -7.00854700855 | 2.925 | 3.02 | 2.35 | 300615 | 2.68205679 | CS |
| 12 | -0.46 | -14.465408805 | 3.18 | 3.29 | 2.35 | 196985 | 2.71955675 | CS |
| 26 | -1.1 | -28.7958115183 | 3.82 | 3.89 | 2.35 | 177148 | 2.88682129 | CS |
| 52 | -4.68 | -63.2432432432 | 7.4 | 8.01 | 2.35 | 144575 | 3.78863947 | CS |
| 156 | -8.5 | -75.7575757576 | 11.22 | 16.4405 | 2.35 | 112616 | 7.61031768 | CS |
| 260 | -6.77 | -71.3382507903 | 9.49 | 16.4405 | 1.01 | 213775 | 6.57643666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.72 | 0.12 | 4.62 | 2.62 | 2.7496999 | 2.62 | 169483 |
| 1721946900 | 2.6 | -0.01 | -0.38 | 2.6 | 2.64 | 2.6 | 73465 |
| 1721860500 | 2.61 | -0.03 | -1.14 | 2.65 | 2.66 | 2.58 | 73028 |
| 1721774100 | 2.64 | 0.07 | 2.72 | 2.57 | 2.66 | 2.57 | 92636 |
| 1721687700 | 2.57 | 0.01 | 0.39 | 2.55 | 2.59 | 2.55 | 30604 |
| 1721428500 | 2.56 | 0.01 | 0.39 | 2.55 | 2.562 | 2.55 | 37787 |
| 1721342100 | 2.55 | -0.01 | -0.39 | 2.56 | 2.6599 | 2.55 | 76542 |
| 1721255700 | 2.56 | -0.1 | -3.76 | 2.63 | 2.6606 | 2.52 | 68819 |
| 1721169300 | 2.66 | 0.06 | 2.31 | 2.62 | 2.675 | 2.56 | 63819 |
| 1721082900 | 2.6 | -0.02 | -0.76 | 2.65 | 2.71 | 2.55 | 79750 |
| 1720823700 | 2.62 | 0.14 | 5.65 | 2.52 | 2.6393 | 2.52 | 112166 |
| 1720737300 | 2.48 | 0.12 | 5.08 | 2.4 | 2.56 | 2.4 | 99969 |
| 1720650900 | 2.36 | 0.01 | 0.43 | 2.36 | 2.3948 | 2.35 | 79228 |
| 1720564500 | 2.35 | -0.07 | -2.89 | 2.41 | 2.44 | 2.35 | 190334 |
| 1720478100 | 2.42 | -0.01 | -0.41 | 2.42 | 2.4629 | 2.41 | 111907 |
| 1720218900 | 2.43 | -0.03 | -1.22 | 2.5 | 2.5 | 2.35 | 139558 |
| 1720040640 | 2.46 | -0.04 | -1.60 | 2.5099999 | 2.56 | 2.46 | 98908 |
| 1719959700 | 2.5 | -0.05 | -1.96 | 2.6 | 2.61 | 2.5 | 189133 |
| 1719873300 | 2.55 | -0.22 | -7.94 | 2.7799999 | 2.87 | 2.55 | 334448 |
| 1719614100 | 2.77 | -0.13 | -4.48 | 2.925 | 3.02 | 2.71 | 3759584 |
| 1719527700 | 2.9 | 0.23 | 8.61 | 2.65 | 2.92 | 2.595 | 216578 |
| 1719441300 | 2.67 | 0.09 | 3.49 | 2.56 | 2.87 | 2.5299999 | 227491 |
| 1719354900 | 2.58 | 0.01 | 0.39 | 2.57 | 2.6 | 2.525 | 98943 |
| 1719268500 | 2.57 | 0 | 0.00 | 2.62 | 2.65 | 2.5099999 | 148839 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
