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)

1.390 +0.060 (+4.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 1.330 1.409 1.320 1.390 124,817 +0.06(+4.51%)
Dec 03, 2025 1.450 1.470 1.320 1.330 338,000 -0.11(-7.64%)
Dec 02, 2025 1.450 1.485 1.440 1.440 107,050 -0.01(-0.69%)
Dec 01, 2025 1.520 1.520 1.450 1.450 126,563 -0.07(-4.61%)
Nov 28, 2025 1.450 1.559 1.450 1.520 41,759 +0.08(+5.56%)
Nov 26, 2025 1.500 1.500 1.425 1.440 153,519 -0.05(-3.36%)
Nov 25, 2025 1.470 1.550 1.450 1.490 108,216 +0.02(+1.36%)
Nov 24, 2025 1.530 1.530 1.460 1.470 179,246 -0.04(-2.65%)
Nov 21, 2025 1.420 1.550 1.420 1.510 58,753 +0.10(+7.09%)
Nov 20, 2025 1.450 1.500 1.400 1.410 54,611 -0.02(-1.40%)
Nov 19, 2025 1.540 1.615 1.420 1.430 53,815 -0.10(-6.54%)
Nov 18, 2025 1.460 1.590 1.450 1.530 66,335 +0.07(+4.79%)
Nov 17, 2025 1.530 1.560 1.410 1.460 139,553 -0.06(-3.95%)
Nov 14, 2025 1.570 1.700 1.410 1.520 183,449 -0.06(-3.80%)
Nov 13, 2025 1.710 1.710 1.580 1.580 56,297 -0.13(-7.60%)
Nov 12, 2025 1.750 1.770 1.690 1.710 33,490 -0.02(-1.16%)
Nov 11, 2025 1.510 1.790 1.510 1.730 56,970 +0.12(+7.45%)
Nov 10, 2025 1.800 2.279 1.600 1.610 380,647 -0.11(-6.40%)
Nov 07, 2025 1.690 1.750 1.650 1.720 84,652 -0.01(-0.58%)
Nov 06, 2025 1.950 1.950 1.700 1.730 104,975 -0.26(-12.85%)
Nov 05, 2025 1.890 2.040 1.890 1.985 44,523 +0.12(+6.72%)
Nov 04, 2025 1.880 1.890 1.830 1.860 63,071 -0.03(-1.85%)
Nov 03, 2025 1.900 1.958 1.890 1.895 50,360 -0.02(-1.30%)
Oct 31, 2025 1.935 1.940 1.860 1.920 26,709 +0.01(+0.52%)
Oct 30, 2025 2.000 2.010 1.870 1.910 72,287 -0.12(-5.91%)
Oct 29, 2025 2.150 2.280 2.030 2.030 50,729 -0.12(-5.58%)
Oct 28, 2025 2.160 2.250 2.110 2.150 98,072 -0.05(-2.27%)
Oct 27, 2025 2.250 2.290 2.140 2.200 42,335 -0.03(-1.35%)
Oct 24, 2025 2.220 2.290 2.200 2.230 40,567 -0.02(-0.89%)
Oct 23, 2025 2.160 2.255 2.100 2.250 34,089 +0.06(+2.74%)
Oct 22, 2025 2.260 2.311 2.170 2.190 43,010 -0.08(-3.52%)
Oct 21, 2025 2.320 2.320 2.270 2.270 26,068 -0.05(-2.16%)
Oct 20, 2025 2.230 2.385 2.200 2.320 31,972 +0.09(+4.04%)
Oct 17, 2025 2.260 2.270 2.200 2.230 34,715 -0.03(-1.33%)
Oct 16, 2025 2.240 2.336 2.200 2.260 38,966 +0.03(+1.35%)
Oct 15, 2025 2.350 2.470 2.200 2.230 76,363 -0.10(-4.29%)
Oct 14, 2025 2.370 2.500 2.320 2.330 77,141 -0.09(-3.72%)
Oct 13, 2025 2.410 2.450 2.407 2.420 29,801 +0.02(+0.83%)
Oct 10, 2025 2.480 2.560 2.400 2.400 32,953 -0.07(-2.83%)
Oct 09, 2025 2.610 2.610 2.430 2.470 69,246 -0.16(-6.08%)
Oct 08, 2025 2.630 2.730 2.590 2.630 39,904 +0.00(+0.00%)
Oct 07, 2025 2.640 2.680 2.530 2.630 55,835 +0.00(+0.00%)
Oct 06, 2025 2.690 2.710 2.603 2.630 23,404 -0.03(-1.13%)
Oct 03, 2025 2.650 2.700 2.591 2.660 39,980 +0.01(+0.38%)
Oct 02, 2025 2.610 2.667 2.600 2.650 40,231 +0.01(+0.38%)
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 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.