Quantcast
CNTY

Century Casinos, Inc. Common Stock Historical Stock Prices

$8.83
*  
0.05
0.57%
Get CNTY Alerts
*Delayed - data as of Mar. 19, 2019 13:53 ET  -  Find a broker to begin trading CNTY now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CNTY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:53 8.78 8.91 8.685 8.83 59,831
03/18/2019 8.8 8.815 8.61 8.78 63,180
03/15/2019 8.79 8.8 8.6 8.8 262,575
03/14/2019 8.74 8.91 8.29 8.8 218,911
03/13/2019 8.62 8.77 8.54 8.75 96,999
03/12/2019 8.41 8.71 8.3418 8.59 72,258
03/11/2019 8 8.53 7.83 8.41 94,953
03/08/2019 8.04 8.21 8.04 8.14 66,942
03/07/2019 8.12 8.25 7.9333 8.11 62,723
03/06/2019 8.33 8.44 8.06 8.12 50,767
03/05/2019 8.44 8.45 8.275 8.34 50,422
03/04/2019 8.47 8.53 8.4352 8.46 41,546
03/01/2019 8.48 8.53 8.42 8.51 57,101
02/28/2019 8.45 8.52 8.43 8.43 66,265
02/27/2019 8.6 8.6 8.4 8.49 185,634
02/26/2019 8.61 8.74 8.5772 8.61 37,325
02/25/2019 8.75 8.85 8.7 8.71 65,058
02/22/2019 8.65 8.75 8.56 8.72 94,017
02/21/2019 8.65 8.68 8.54 8.6 60,715
02/20/2019 8.72 8.75 8.412 8.66 69,467
02/19/2019 8.49 8.75 8.37 8.7 166,787
02/15/2019 8.39 8.57 8.39 8.5 74,475
02/14/2019 8.45 8.4744 8.33 8.39 60,724
02/13/2019 8.36 8.55 7.8075 8.51 136,868
02/12/2019 8.17 8.3 8.14 8.29 63,255
02/11/2019 8.18 8.2054 8.06 8.17 43,221
02/08/2019 8.01 8.25 7.99 8.18 50,788
02/07/2019 8.07 8.19 7.88 7.96 54,938
02/06/2019 8.25 8.3634 8.03 8.15 44,971
02/05/2019 7.8 8.37 7.8 8.3 93,693
02/04/2019 7.76 7.95 7.74 7.78 174,836
02/01/2019 7.71 7.95 7.67 7.76 74,471
01/31/2019 7.76 7.89 7.65 7.67 92,795
01/30/2019 7.61 7.87 7.61 7.76 398,691
01/29/2019 7.81 7.84 7.57 7.58 132,217
01/28/2019 7.81 8.18 7.72 7.76 89,842
01/25/2019 7.685 7.79 7.605 7.7 46,895
01/24/2019 7.55 7.73 7.47 7.63 43,674
01/23/2019 7.7 7.765 7.53 7.56 41,809
01/22/2019 7.68 7.9 7.53 7.7 56,169
01/18/2019 7.63 7.87 7.63 7.75 168,963
01/17/2019 7.68 7.83 7.52 7.61 108,677
01/16/2019 7.81 7.93 7.6565 7.69 40,998
01/15/2019 7.7 7.86 7.6 7.77 38,805
01/14/2019 7.87 8.015 7.72 7.74 47,352
01/11/2019 7.69 7.91 7.48 7.87 76,242
01/10/2019 7.7 7.86 7.65 7.77 32,773
01/09/2019 7.77 7.855 7.64 7.73 162,769
01/08/2019 7.66 7.77 7.47 7.76 61,878
01/07/2019 7.31 7.6 7.31 7.6 92,675
01/04/2019 7.08 7.38 7 7.32 71,434
01/03/2019 7.16 7.31 6.95 6.98 81,874
01/02/2019 7.252 7.305 7.1 7.19 60,913
12/31/2018 7.2 7.45 7.15 7.39 64,829
12/28/2018 6.79 7.21 6.79 7.13 61,977
12/27/2018 6.86 6.9 6.64 6.74 73,837
12/26/2018 6.84 7 6.665 6.95 90,846
12/24/2018 6.74 6.98 6.7275 6.79 50,719
12/21/2018 6.83 6.85 6.6025 6.68 237,670
12/20/2018 6.52 6.86 6.465 6.83 85,712
12/19/2018 6.46 6.72 6.46 6.55 84,210
12/18/2018 6.68 6.76 6.45 6.46 136,086
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio