Century Casinos Inc. Common Stockのデータ

Century Casinos Inc. Common Stockの基本情報

名前 Century Casinos Inc. Common Stock
ティッカー CNTY
United States
上場年 nan
セクター Consumer Services

Century Casinos Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.13 7.84 8.1 7.86 135300.0 7.86
2021-02-12 8.08 7.81 7.93 8.05 147600.0 8.05
2021-02-11 8.34 7.75 8.34 8.0 183000.0 8.0
2021-02-10 8.38 8.07 8.1 8.34 235300.0 8.34
2021-02-09 8.25 7.92 8.25 8.11 240600.0 8.11
2021-02-08 8.67 8.16 8.63 8.29 284800.0 8.29
2021-02-05 8.85 8.25 8.29 8.48 404600.0 8.48
2021-02-04 8.29 7.77 8.06 8.24 544400.0 8.24
2021-02-03 8.25 7.68 7.89 8.06 426900.0 8.06
2021-02-02 7.92 7.2 7.21 7.87 679900.0 7.87
2021-02-01 7.44 6.88 6.97 7.04 338300.0 7.04
2021-01-29 7.08 6.7 6.97 6.95 230700.0 6.95
2021-01-28 7.08 6.68 6.73 6.98 269400.0 6.98
2021-01-27 7.04 6.43 6.91 6.65 310300.0 6.65
2021-01-26 7.33 7.04 7.28 7.16 223900.0 7.16
2021-01-25 7.8 7.12 7.48 7.22 365400.0 7.22
2021-01-22 7.43 6.91 6.95 7.42 258800.0 7.42
2021-01-21 7.1 6.89 7.0 7.05 139600.0 7.05
2021-01-20 7.08 6.83 6.85 7.01 202000.0 7.01
2021-01-19 7.41 6.79 7.4 6.8 486600.0 6.8
2021-01-15 7.45 7.17 7.26 7.3 354400.0 7.3
2021-01-14 7.61 7.21 7.21 7.3 356700.0 7.3
2021-01-13 7.46 6.83 6.93 7.15 480000.0 7.15
2021-01-12 6.98 6.63 6.67 6.96 235100.0 6.96
2021-01-11 6.72 6.46 6.5 6.65 163600.0 6.65
2021-01-08 6.57 6.36 6.51 6.56 215400.0 6.56
2021-01-07 6.6 6.42 6.52 6.47 173600.0 6.47
2021-01-06 6.67 6.28 6.44 6.43 461800.0 6.43
2021-01-05 6.58 6.05 6.1 6.43 235000.0 6.43
2021-01-04 6.46 6.03 6.4 6.18 291800.0 6.18
2020-12-31 6.51 6.17 6.35 6.39 214500.0 6.39
2020-12-30 6.46 6.26 6.31 6.34 156200.0 6.34
2020-12-29 6.58 6.21 6.58 6.3 230900.0 6.3
2020-12-28 6.63 6.41 6.5 6.5 246000.0 6.5
2020-12-24 6.6 6.31 6.55 6.41 146800.0 6.41
2020-12-23 6.57 6.19 6.24 6.49 311800.0 6.49
2020-12-22 6.2 5.95 6.04 6.19 269600.0 6.19
2020-12-21 6.23 5.91 5.92 6.02 436900.0 6.02
2020-12-18 6.48 6.1 6.38 6.11 435000.0 6.11
2020-12-17 6.4 6.12 6.25 6.37 282300.0 6.37
2020-12-16 6.3 6.05 6.3 6.12 257300.0 6.12
2020-12-15 6.37 6.05 6.18 6.3 289400.0 6.3
2020-12-14 6.35 5.92 6.3 6.03 370800.0 6.03
2020-12-11 6.64 6.07 6.6 6.14 451900.0 6.14
2020-12-10 6.56 6.15 6.22 6.5 357100.0 6.5
2020-12-09 6.95 6.14 6.88 6.19 585300.0 6.19
2020-12-08 6.93 6.34 6.72 6.8 473500.0 6.8
2020-12-07 7.1 6.54 7.09 6.78 461100.0 6.78
2020-12-04 7.15 6.6 6.64 7.13 785000.0 7.13
2020-12-03 6.67 6.1 6.11 6.51 501900.0 6.51
2020-12-02 6.19 5.8 5.85 6.03 244400.0 6.03
2020-12-01 6.1 5.82 6.07 5.9 219400.0 5.9
2020-11-30 6.37 5.85 6.27 5.91 457900.0 5.91
2020-11-27 6.49 6.1 6.3 6.4 442200.0 6.4
2020-11-25 6.55 6.25 6.55 6.31 257100.0 6.31
2020-11-24 6.8 6.18 6.25 6.57 519700.0 6.57
2020-11-23 6.21 5.88 6.07 6.17 339200.0 6.17
2020-11-20 6.17 5.82 6.06 5.96 201900.0 5.96
2020-11-19 6.16 5.7 5.81 6.09 446600.0 6.09
2020-11-18 6.04 5.64 5.74 5.82 273000.0 5.82
2020-11-17 5.76 5.58 5.72 5.65 214300.0 5.65
2020-11-16 5.9 5.6 5.61 5.84 547500.0 5.84
2020-11-13 5.44 5.18 5.2 5.41 214900.0 5.41
2020-11-12 5.45 5.1 5.42 5.15 297600.0 5.15
2020-11-11 5.71 5.35 5.7 5.41 288800.0 5.41
2020-11-10 5.96 5.52 5.9 5.66 396200.0 5.66
2020-11-09 6.25 5.7 6.0 5.95 751800.0 5.95
2020-11-06 5.55 5.02 5.46 5.46 455200.0 5.46
2020-11-05 5.47 5.0 5.0 5.46 324600.0 5.46
2020-11-04 5.19 4.88 4.95 4.93 240600.0 4.93
2020-11-03 5.09 4.85 4.94 5.03 252300.0 5.03
2020-11-02 4.9 4.7 4.81 4.85 150000.0 4.85
2020-10-30 4.85 4.51 4.7 4.71 238400.0 4.71
2020-10-29 4.92 4.47 4.74 4.8 346800.0 4.8
2020-10-28 4.72 4.39 4.71 4.42 386500.0 4.42
2020-10-27 5.19 4.87 5.19 4.9 342300.0 4.9
2020-10-26 5.33 5.08 5.17 5.19 260100.0 5.19
2020-10-23 5.44 5.31 5.44 5.4 98000.0 5.4
2020-10-22 5.47 5.11 5.41 5.39 312100.0 5.39
2020-10-21 5.6 5.36 5.58 5.38 235600.0 5.38
2020-10-20 5.65 5.4 5.46 5.63 172600.0 5.63
2020-10-19 5.8 5.36 5.8 5.41 285800.0 5.41
2020-10-16 6.01 5.7 5.91 5.72 568600.0 5.72
2020-10-15 5.53 5.26 5.31 5.53 149900.0 5.53
2020-10-14 5.53 5.29 5.44 5.36 91100.0 5.36
2020-10-13 5.48 5.2 5.41 5.43 142100.0 5.43
2020-10-12 5.68 5.39 5.68 5.42 200400.0 5.42
2020-10-09 5.6 5.29 5.56 5.38 217500.0 5.38
2020-10-08 5.59 5.25 5.32 5.55 254100.0 5.55
2020-10-07 5.27 5.13 5.25 5.23 246800.0 5.23
2020-10-06 5.37 5.14 5.26 5.17 348400.0 5.17
2020-10-05 5.41 5.16 5.31 5.21 268900.0 5.21
2020-10-02 5.41 5.21 5.29 5.32 403400.0 5.32
2020-10-01 5.6 5.38 5.5 5.51 395100.0 5.51
2020-09-30 5.8 5.36 5.55 5.48 533900.0 5.48
2020-09-29 5.68 5.33 5.68 5.55 258700.0 5.55
2020-09-28 5.75 5.51 5.67 5.66 286900.0 5.66
2020-09-25 5.59 5.3 5.3 5.54 283300.0 5.54
2020-09-24 5.41 5.09 5.32 5.29 341500.0 5.29
2020-09-23 5.87 5.31 5.73 5.31 371500.0 5.31
2020-09-22 5.85 5.38 5.42 5.78 497500.0 5.78
2020-09-21 5.77 5.29 5.55 5.29 679100.0 5.29
2020-09-18 6.28 5.85 6.18 5.88 766900.0 5.88
2020-09-17 6.42 6.05 6.3 6.12 449600.0 6.12
2020-09-16 6.79 6.3 6.37 6.32 473000.0 6.32
2020-09-15 6.55 6.26 6.36 6.31 353000.0 6.31
2020-09-14 6.48 6.08 6.08 6.33 460700.0 6.33
2020-09-11 6.37 5.98 6.37 6.02 353300.0 6.02
2020-09-10 6.55 6.16 6.17 6.26 403200.0 6.26
2020-09-09 6.58 5.93 6.24 6.21 592700.0 6.21
2020-09-08 6.74 6.08 6.73 6.14 487800.0 6.14
2020-09-04 6.97 6.58 6.93 6.84 439500.0 6.84
2020-09-03 7.12 6.59 6.87 6.78 517700.0 6.78
2020-09-02 6.84 6.55 6.77 6.83 509500.0 6.83
2020-09-01 6.8 6.06 6.17 6.78 635900.0 6.78
2020-08-31 6.28 5.99 6.24 6.15 467800.0 6.15
2020-08-28 6.41 5.98 6.05 6.28 605900.0 6.28
2020-08-27 6.17 5.98 6.04 6.0 412400.0 6.0
2020-08-26 6.14 5.96 6.04 6.04 239800.0 6.04
2020-08-25 6.13 5.92 6.04 6.07 255200.0 6.07
2020-08-24 6.13 5.84 6.11 6.04 545000.0 6.04
2020-08-21 6.16 5.92 6.01 6.0 439800.0 6.0
2020-08-20 6.06 5.78 5.83 6.03 494900.0 6.03
2020-08-19 5.97 5.75 5.8 5.93 497800.0 5.93
2020-08-18 5.83 5.68 5.79 5.78 205200.0 5.78
2020-08-17 5.99 5.67 5.99 5.81 542700.0 5.81
2020-08-14 6.02 5.72 6.0 5.96 653700.0 5.96
2020-08-13 6.04 5.71 5.78 6.03 628400.0 6.03
2020-08-12 5.86 5.65 5.7 5.81 772800.0 5.81
2020-08-11 5.75 5.35 5.39 5.57 989800.0 5.57
2020-08-10 5.21 4.89 4.9 5.21 1105400.0 5.21
2020-08-07 4.78 4.35 4.7 4.69 702600.0 4.69
2020-08-06 4.85 4.13 4.2 4.8 801600.0 4.8
2020-08-05 4.3 4.04 4.25 4.24 346800.0 4.24
2020-08-04 4.24 4.08 4.15 4.21 338800.0 4.21
2020-08-03 4.25 3.97 4.06 4.13 327600.0 4.13
2020-07-31 4.16 3.96 4.15 4.03 275100.0 4.03
2020-07-30 4.23 4.0 4.15 4.17 297700.0 4.17
2020-07-29 4.32 4.16 4.24 4.22 403300.0 4.22
2020-07-28 4.22 3.83 3.84 4.12 392900.0 4.12
2020-07-27 4.17 3.78 4.17 3.88 388900.0 3.88
2020-07-24 4.27 4.05 4.14 4.12 347900.0 4.12
2020-07-23 4.43 4.07 4.41 4.16 537500.0 4.16
2020-07-22 4.6 4.16 4.27 4.38 656800.0 4.38
2020-07-21 4.47 4.05 4.05 4.26 1158900.0 4.26
2020-07-20 4.0 3.67 3.7 3.93 499700.0 3.93
2020-07-17 4.0 3.7 3.83 3.72 242200.0 3.72
2020-07-16 3.98 3.76 3.84 3.84 326400.0 3.84
2020-07-15 4.04 3.65 3.66 3.98 622100.0 3.98
2020-07-14 3.67 3.51 3.6 3.54 295700.0 3.54
2020-07-13 3.9 3.58 3.77 3.63 608300.0 3.63
2020-07-10 3.74 3.5 3.55 3.66 439300.0 3.66
2020-07-09 3.69 3.45 3.63 3.55 475500.0 3.55
2020-07-08 3.81 3.45 3.81 3.63 677200.0 3.63
2020-07-07 4.02 3.65 3.99 3.67 820700.0 3.67
2020-07-06 4.16 3.94 4.14 4.12 581500.0 4.12
2020-07-02 4.34 3.98 4.33 4.02 536800.0 4.02
2020-07-01 4.44 4.08 4.21 4.14 514000.0 4.14
2020-06-30 4.3 4.08 4.3 4.15 364400.0 4.15
2020-06-29 4.35 4.0 4.09 4.3 538000.0 4.3
2020-06-26 4.46 4.01 4.41 4.06 981200.0 4.06
2020-06-25 4.59 4.29 4.34 4.46 405600.0 4.46
2020-06-24 4.78 4.21 4.75 4.44 695000.0 4.44
2020-06-23 4.89 4.75 4.83 4.83 531000.0 4.83
2020-06-22 4.81 4.62 4.81 4.75 752700.0 4.75
2020-06-19 5.21 4.8 5.14 4.85 651200.0 4.85
2020-06-18 5.17 5.0 5.15 5.09 578000.0 5.09
2020-06-17 5.44 5.1 5.39 5.19 610600.0 5.19
2020-06-16 5.58 5.08 5.58 5.42 784200.0 5.42
2020-06-15 5.36 4.9 4.97 5.19 1071400.0 5.19
2020-06-12 5.38 5.0 5.12 5.34 879800.0 5.34
2020-06-11 5.1 4.5 4.76 4.68 1308300.0 4.68
2020-06-10 5.7 5.1 5.65 5.45 797500.0 5.45
2020-06-09 5.96 5.3 5.92 5.61 1025500.0 5.61
2020-06-08 6.5 5.99 6.5 6.15 1108900.0 6.15
2020-06-05 6.74 6.12 6.32 6.26 1381700.0 6.26
2020-06-04 6.08 5.67 5.67 6.07 1043600.0 6.07
2020-06-03 5.78 5.45 5.55 5.67 822400.0 5.67
2020-06-02 5.65 5.4 5.53 5.49 695000.0 5.49
2020-06-01 5.68 5.4 5.56 5.5 708100.0 5.5
2020-05-29 5.65 4.96 5.05 5.47 1083600.0 5.47
2020-05-28 5.86 5.02 5.18 5.14 1220400.0 5.14
2020-05-27 5.21 4.88 5.15 5.17 1068700.0 5.17
2020-05-26 5.29 4.98 5.25 5.0 1111200.0 5.0
2020-05-22 4.99 4.63 4.97 4.88 1039800.0 4.88
2020-05-21 5.15 4.06 4.14 5.09 2277000.0 5.09
2020-05-20 4.45 3.91 4.05 4.17 1454700.0 4.17
2020-05-19 4.33 3.91 4.16 4.12 1375000.0 4.12
2020-05-18 4.08 3.81 3.9 3.97 1060100.0 3.97
2020-05-15 3.72 3.4 3.42 3.56 320800.0 3.56
2020-05-14 3.75 3.16 3.25 3.5 669800.0 3.5
2020-05-13 3.67 3.25 3.65 3.38 753400.0 3.38
2020-05-12 4.01 3.62 3.95 3.63 673300.0 3.63
2020-05-11 4.07 3.76 4.05 3.89 549100.0 3.89
2020-05-08 4.18 3.91 3.99 4.06 828100.0 4.06
2020-05-07 3.9 3.68 3.84 3.86 553600.0 3.86
2020-05-06 3.9 3.69 3.74 3.72 588800.0 3.72
2020-05-05 4.22 3.73 4.16 3.75 1011500.0 3.75
2020-05-04 4.27 3.84 4.0 4.0 1061200.0 4.0
2020-05-01 4.35 4.0 4.19 4.12 759600.0 4.12
2020-04-30 4.77 4.21 4.41 4.54 1250900.0 4.54
2020-04-29 4.8 4.15 4.17 4.79 1297600.0 4.79
2020-04-28 4.24 3.61 3.68 3.98 1687200.0 3.98
2020-04-27 3.54 3.35 3.37 3.45 928500.0 3.45
2020-04-24 3.35 3.25 3.34 3.29 437500.0 3.29
2020-04-23 3.39 3.19 3.19 3.25 563800.0 3.25
2020-04-22 3.28 3.11 3.26 3.2 385600.0 3.2
2020-04-21 3.27 3.07 3.27 3.19 607200.0 3.19
2020-04-20 3.36 3.12 3.33 3.15 794700.0 3.15
2020-04-17 3.42 3.22 3.4 3.29 498800.0 3.29
2020-04-16 3.4 3.11 3.3 3.21 696500.0 3.21
2020-04-15 3.31 3.01 3.19 3.22 526900.0 3.22
2020-04-14 3.57 3.12 3.31 3.27 868800.0 3.27
2020-04-13 3.21 2.7 3.17 3.14 864800.0 3.14
2020-04-09 3.4 2.93 3.05 3.09 1160200.0 3.09
2020-04-08 3.06 2.73 2.97 2.91 1122600.0 2.91
2020-04-07 3.1 2.6 2.94 2.8 1547500.0 2.8
2020-04-06 2.73 2.36 2.38 2.52 1256700.0 2.52
2020-04-03 2.45 2.15 2.25 2.25 769600.0 2.25
2020-04-02 2.27 2.08 2.23 2.16 623800.0 2.16
2020-04-01 2.34 2.08 2.34 2.12 799500.0 2.12
2020-03-31 2.68 2.41 2.53 2.41 718000.0 2.41
2020-03-30 2.76 2.32 2.76 2.51 840900.0 2.51
2020-03-27 2.79 2.55 2.75 2.56 790900.0 2.56
2020-03-26 3.15 2.77 2.97 2.89 1364700.0 2.89
2020-03-25 3.8 2.87 3.25 2.99 2810200.0 2.99
2020-03-24 3.39 2.26 2.74 2.73 3691800.0 2.73
2020-03-23 1.64 1.35 1.56 1.6 1277700.0 1.6
2020-03-20 1.65 1.15 1.33 1.15 3039700.0 1.15
2020-03-19 1.35 1.01 1.15 1.08 1550100.0 1.08
2020-03-18 1.89 1.01 1.89 1.14 458400.0 1.14
2020-03-17 2.15 1.75 2.11 1.83 538100.0 1.83
2020-03-16 3.04 2.0 2.95 2.01 238000.0 2.01
2020-03-13 4.1 3.22 3.51 3.3 330700.0 3.3
2020-03-12 4.2 3.5 4.07 3.51 222800.0 3.51
2020-03-11 4.6 4.2 4.6 4.28 130900.0 4.28
2020-03-10 5.27 4.55 5.23 4.64 176200.0 4.64
2020-03-09 5.63 5.01 5.57 5.03 106400.0 5.03
2020-03-06 6.34 5.79 6.08 5.82 136200.0 5.82
2020-03-05 6.55 6.17 6.55 6.22 133000.0 6.22
2020-03-04 6.92 6.51 6.85 6.7 166500.0 6.7
2020-03-03 7.2 6.75 7.01 6.8 155700.0 6.8
2020-03-02 7.04 6.89 7.01 7.0 155100.0 7.0
2020-02-28 7.12 6.85 6.93 6.98 150100.0 6.98
2020-02-27 7.63 7.14 7.63 7.15 174500.0 7.15
2020-02-26 7.87 7.64 7.8 7.75 121000.0 7.75
2020-02-25 8.01 7.82 8.01 7.88 97400.0 7.88
2020-02-24 7.98 7.71 7.9 7.93 86400.0 7.93
2020-02-21 8.21 8.0 8.21 8.04 50800.0 8.04
2020-02-20 8.18 7.91 7.95 8.16 49200.0 8.16
2020-02-19 8.22 7.94 7.94 7.95 28100.0 7.95
2020-02-18 8.12 7.91 8.08 7.93 74100.0 7.93