ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Century Casinos, Inc. - Common Stock (NQ:CNTY)

2.200 -0.160 (-6.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 2.300 2.330 2.130 2.200 39,841 -0.16(-6.78%)
Jul 31, 2025 2.360 2.476 2.310 2.360 45,081 -0.02(-0.84%)
Jul 30, 2025 2.400 2.450 2.330 2.380 25,523 -0.03(-1.24%)
Jul 29, 2025 2.520 2.535 2.400 2.410 32,177 -0.12(-4.74%)
Jul 28, 2025 2.560 2.560 2.472 2.530 53,100 -0.03(-1.17%)
Jul 25, 2025 2.525 2.560 2.487 2.560 33,470 +0.01(+0.39%)
Jul 24, 2025 2.510 2.570 2.510 2.550 56,718 +0.02(+0.79%)
Jul 23, 2025 2.420 2.553 2.390 2.530 92,267 +0.07(+2.85%)
Jul 22, 2025 2.510 2.577 2.460 2.460 30,044 -0.03(-1.20%)
Jul 21, 2025 2.530 2.599 2.480 2.490 45,772 -0.02(-0.80%)
Jul 18, 2025 2.580 2.649 2.410 2.510 57,706 -0.04(-1.57%)
Jul 17, 2025 2.460 2.620 2.460 2.550 62,815 +0.08(+3.24%)
Jul 16, 2025 2.370 2.510 2.370 2.470 72,394 +0.07(+2.92%)
Jul 15, 2025 2.400 2.440 2.350 2.400 63,753 -0.01(-0.41%)
Jul 14, 2025 2.360 2.423 2.350 2.410 91,352 +0.03(+1.26%)
Jul 11, 2025 2.380 2.480 2.350 2.380 53,149 -0.01(-0.42%)
Jul 10, 2025 2.340 2.422 2.322 2.390 33,632 +0.02(+0.84%)
Jul 09, 2025 2.300 2.400 2.300 2.370 37,101 +0.06(+2.60%)
Jul 08, 2025 2.320 2.460 2.270 2.310 71,660 -0.02(-0.86%)
Jul 07, 2025 2.290 2.360 2.260 2.330 51,827 +0.05(+2.19%)
Jul 03, 2025 2.260 2.320 2.240 2.280 34,047 +0.05(+2.24%)
Jul 02, 2025 2.110 2.250 2.110 2.230 36,768 +0.08(+3.72%)
Jul 01, 2025 2.110 2.240 2.030 2.150 46,292 +0.03(+1.65%)
Jun 30, 2025 2.350 2.350 1.960 2.115 219,293 -0.26(-11.13%)
Jun 27, 2025 2.210 2.380 2.152 2.380 41,807 +0.14(+6.25%)
Jun 26, 2025 2.260 2.260 2.190 2.240 73,348 -0.03(-1.32%)
Jun 25, 2025 2.390 2.440 2.200 2.270 68,241 -0.13(-5.42%)
Jun 24, 2025 2.410 2.440 2.375 2.400 49,365 +0.00(+0.00%)
Jun 23, 2025 2.440 2.460 2.309 2.400 41,822 -0.05(-2.04%)
Jun 20, 2025 2.420 2.523 2.380 2.450 42,871 +0.03(+1.24%)
Jun 18, 2025 2.320 2.590 2.320 2.420 67,875 +0.10(+4.31%)
Jun 17, 2025 2.300 2.550 2.300 2.320 81,483 +0.01(+0.43%)
Jun 16, 2025 2.230 2.390 2.200 2.310 81,785 +0.11(+5.00%)
Jun 13, 2025 2.080 2.250 2.080 2.200 41,181 +0.08(+3.77%)
Jun 12, 2025 2.240 2.260 2.120 2.120 44,583 -0.11(-4.93%)
Jun 11, 2025 2.220 2.320 2.210 2.230 51,681 -0.01(-0.45%)
Jun 10, 2025 2.220 2.310 2.200 2.240 32,586 +0.00(+0.00%)
Jun 09, 2025 2.000 2.360 1.990 2.240 182,454 +0.25(+12.56%)
Jun 06, 2025 2.040 2.100 1.970 1.990 115,428 -0.04(-1.97%)
Jun 05, 2025 2.020 2.080 1.990 2.030 22,269 +0.00(+0.00%)
Jun 04, 2025 1.990 2.050 1.990 2.030 21,481 +0.07(+3.57%)
Jun 03, 2025 2.040 2.040 1.960 1.960 37,105 -0.04(-2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.