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 | -0.305 | -9.51638065523 | 3.205 | 3.3 | 2.83 | 69666 | 2.98972677 | CS |
| 4 | -0.98 | -25.2577319588 | 3.88 | 3.905 | 2.83 | 83796 | 3.19432768 | CS |
| 12 | 0.15 | 5.45454545455 | 2.75 | 5.09 | 2.75 | 106648 | 3.81333346 | CS |
| 26 | 0.25 | 9.43396226415 | 2.65 | 5.09 | 1.94 | 88503 | 3.20771431 | CS |
| 52 | -1.35 | -31.7647058824 | 4.25 | 5.09 | 1.94 | 134916 | 3.02292759 | CS |
| 156 | -8.86 | -75.3401360544 | 11.76 | 13.55 | 1.94 | 103945 | 5.69581745 | CS |
| 260 | -5.03 | -63.4300126103 | 7.93 | 16.4405 | 1.01 | 214205 | 6.38991077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 2.9 | 0 | 0.00 | 2.81 | 3.0099999 | 2.81 | 87820 |
| 1736552100 | 2.9 | -0.05 | -1.69 | 2.9 | 2.945 | 2.83 | 59657 |
| 1736379300 | 2.95 | -0.1 | -3.28 | 3 | 3 | 2.83 | 119143 |
| 1736292900 | 3.05 | -0.11 | -3.48 | 3.16 | 3.2232 | 2.95 | 62894 |
| 1736206500 | 3.16 | -0.04 | -1.25 | 3.205 | 3.3 | 3.15 | 36971 |
| 1735947300 | 3.2 | 0.06 | 1.91 | 3.24 | 3.24 | 3.02 | 87599 |
| 1735860900 | 3.14 | -0.1 | -3.09 | 3.29 | 3.33 | 3.11 | 37623 |
| 1735688100 | 3.24 | 0.27 | 9.09 | 2.98 | 3.24 | 2.9201 | 110172 |
| 1735601700 | 2.97 | -0.19 | -6.01 | 3.08 | 3.08 | 2.93 | 129014 |
| 1735342500 | 3.16 | 0.1 | 3.27 | 3.0099999 | 3.17 | 2.99 | 110887 |
| 1735256100 | 3.06 | -0.07 | -2.24 | 3.07 | 3.12 | 3.0099999 | 78831 |
| 1735077840 | 3.13 | 0.07 | 2.29 | 3.1 | 3.1636 | 2.96 | 115366 |
| 1734996900 | 3.06 | -0.39 | -11.30 | 3.32 | 3.35 | 2.9 | 168038 |
| 1734737700 | 3.45 | 0.02 | 0.58 | 3.38 | 3.52 | 3.38 | 40464 |
| 1734651300 | 3.43 | -0.08 | -2.28 | 3.56 | 3.56 | 3.35 | 46716 |
| 1734564900 | 3.51 | -0.24 | -6.40 | 3.77 | 3.81 | 3.5002 | 85225 |
| 1734478500 | 3.75 | -0.04 | -1.06 | 3.71 | 3.83 | 3.71 | 59226 |
| 1734392100 | 3.79 | -0.06 | -1.56 | 3.88 | 3.905 | 3.72 | 76707 |
| 1734132900 | 3.85 | 0.03 | 0.79 | 3.8514 | 3.93 | 3.82 | 54420 |
| 1734046500 | 3.82 | -0.09 | -2.30 | 3.84 | 3.97 | 3.81 | 67468 |
| 1733960100 | 3.91 | 0.11 | 2.89 | 3.82 | 4 | 3.82 | 27781 |
| 1733873700 | 3.8 | -0.15 | -3.80 | 3.86 | 3.9109 | 3.76 | 43247 |
| 1733787300 | 3.95 | -0.06 | -1.50 | 3.97 | 4.04 | 3.9 | 90885 |
| 1733528100 | 4.01 | -0.02 | -0.50 | 4.03 | 4.0935 | 3.99 | 36695 |
| 1733441700 | 4.03 | -0.06 | -1.47 | 4.07 | 4.1492 | 3.99 | 66845 |
| 1733355300 | 4.09 | 0.09 | 2.25 | 3.98 | 4.1 | 3.96 | 156428 |
| 1733268900 | 4 | -0.04 | -0.99 | 4.0199999 | 4.085 | 3.98 | 223858 |
| 1733182500 | 4.04 | -0.36 | -8.18 | 4.21 | 4.29 | 3.95 | 228693 |
| 1732917840 | 4.4 | -0.07 | -1.57 | 4.4508 | 4.64 | 4.34 | 64993 |
| 1732750500 | 4.47 | -0.19 | -4.08 | 4.67 | 4.716 | 4.0599999 | 139382 |
| 1732664100 | 4.66 | 0.21 | 4.72 | 4.83 | 5.09 | 4.507 | 282912 |
| 1732577700 | 4.45 | 0.06 | 1.37 | 4.46 | 4.595 | 4.35 | 67453 |
| 1732318500 | 4.39 | -0.03 | -0.68 | 4.39 | 4.47 | 4.3229 | 58322 |
| 1732232100 | 4.42 | 0.09 | 2.08 | 4.375 | 4.55 | 4.33 | 105412 |
| 1732145700 | 4.33 | 0.08 | 1.88 | 4.2699999 | 4.33 | 4.25 | 52036 |
| 1732059300 | 4.25 | -0.04 | -0.93 | 4.23 | 4.35 | 4.22 | 60215 |
| 1731972900 | 4.29 | 0.07 | 1.66 | 4.252 | 4.43 | 4.24 | 150402 |
| 1731713700 | 4.22 | -0.02 | -0.47 | 4.22 | 4.23 | 4.11 | 95653 |
| 1731627300 | 4.24 | 0.04 | 0.95 | 4.25 | 4.3 | 4.19 | 58966 |
| 1731540900 | 4.2 | -0.11 | -2.44 | 4.3316 | 4.36 | 4.2 | 51943 |
| 1731454500 | 4.305 | -0.05 | -1.03 | 4.25 | 4.48 | 3.71 | 216760 |
| 1731368100 | 4.35 | -0.24 | -5.23 | 4.72 | 4.96 | 4.32 | 173618 |
| 1731108900 | 4.59 | 0.47 | 11.41 | 4.19 | 4.61 | 4.15 | 137123 |
| 1731022500 | 4.12 | 0.25 | 6.46 | 4.025 | 4.29 | 3.92 | 169943 |
| 1730936100 | 3.87 | -0.1 | -2.52 | 4.08 | 4.09 | 3.84 | 145912 |
| 1730849700 | 3.97 | 0.27 | 7.30 | 3.77 | 4.48 | 3.77 | 397201 |
| 1730763300 | 3.7 | 0.39 | 11.78 | 3.65 | 3.78 | 3.4301 | 535539 |
| 1730500500 | 3.31 | -0.05 | -1.49 | 3.52 | 3.52 | 3.21 | 56070 |
| 1730414100 | 3.36 | 0.02 | 0.60 | 3.3799 | 3.52 | 3.325 | 60795 |
| 1730327700 | 3.34 | 0.04 | 1.21 | 3.33 | 3.63 | 3.305 | 117512 |
| 1730241300 | 3.3 | 0.08 | 2.48 | 3.24 | 3.37 | 3.205 | 48473 |
| 1730154900 | 3.22 | 0.22 | 7.33 | 3 | 3.36 | 2.9601 | 102353 |
| 1729895700 | 3 | 0.06 | 2.04 | 2.94 | 3 | 2.93 | 43132 |
| 1729809300 | 2.94 | 0.08 | 2.80 | 2.89 | 2.96 | 2.85 | 33365 |
| 1729722900 | 2.86 | -0.08 | -2.72 | 2.95 | 2.95 | 2.75 | 52807 |
| 1729636500 | 2.94 | 0.14 | 5.00 | 2.8 | 2.94 | 2.7799999 | 35894 |
| 1729550100 | 2.8 | 0.02 | 0.72 | 2.75 | 2.86 | 2.75 | 37254 |
| 1729290900 | 2.7799999 | 0.06 | 2.21 | 2.75 | 2.7911 | 2.7463 | 62912 |
| 1729204500 | 2.72 | 0.02 | 0.74 | 2.7 | 2.74 | 2.6801 | 10232 |
| 1729118100 | 2.7 | 0.18 | 7.14 | 2.5099999 | 2.7486 | 2.5099999 | 55540 |
| 1729031700 | 2.52 | -0.17 | -6.32 | 2.71 | 2.7199 | 2.5099999 | 53210 |
| 1728945300 | 2.69 | 0.03 | 1.13 | 2.65 | 2.7307 | 2.6 | 44067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
