Century Casinos, Inc. CNTY
NASDAQ · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$1,06+0,00 (+%0,48)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,05 | +%0,48 | $1,05 | $1,06 | $1,04 | 21,97K |
| 2026-09-30 | $1,05 | -%1,87 | $1,07 | $1,12 | $1,05 | 47,30K |
| 2026-09-29 | $1,07 | +%1,90 | $1,06 | $1,07 | $1,05 | 59,40K |
| 2026-09-28 | $1,05 | -%4,55 | $1,11 | $1,14 | $1,05 | 85,50K |
| 2026-09-25 | $1,10 | -%0,90 | $1,13 | $1,13 | $1,09 | 19,70K |
| 2026-09-24 | $1,11 | %0,00 | $1,11 | $1,12 | $1,11 | 25,80K |
| 2026-09-23 | $1,11 | -%4,31 | $1,14 | $1,14 | $1,11 | 43,30K |
| 2026-09-22 | $1,16 | +%3,57 | $1,14 | $1,16 | $1,12 | 31,90K |
| 2026-09-21 | $1,12 | -%1,75 | $1,13 | $1,13 | $1,12 | 21,80K |
| 2026-09-18 | $1,14 | -%0,87 | $1,15 | $1,18 | $1,13 | 65,60K |
| 2026-09-17 | $1,15 | +%0,88 | $1,13 | $1,18 | $1,13 | 70,30K |
| 2026-09-16 | $1,14 | +%2,70 | $1,11 | $1,15 | $1,11 | 92,80K |
| 2026-09-15 | $1,11 | -%1,77 | $1,13 | $1,14 | $1,11 | 38,60K |
| 2026-09-14 | $1,13 | -%1,74 | $1,14 | $1,18 | $1,13 | 51,70K |
| 2026-09-11 | $1,15 | -%0,86 | $1,16 | $1,17 | $1,15 | 23,40K |
| 2026-09-10 | $1,16 | -%1,69 | $1,19 | $1,20 | $1,16 | 28,70K |
| 2026-09-09 | $1,18 | %0,00 | $1,18 | $1,18 | $1,16 | 47,00K |
| 2026-09-08 | $1,18 | -%2,48 | $1,21 | $1,21 | $1,18 | 70,00K |
| 2026-09-04 | $1,21 | -%3,97 | $1,25 | $1,25 | $1,21 | 32,20K |
| 2026-09-03 | $1,26 | +%0,80 | $1,26 | $1,26 | $1,24 | 20,40K |
| 2026-09-02 | $1,25 | %0,00 | $1,25 | $1,26 | $1,24 | 43,70K |
| 2026-09-01 | $1,25 | -%0,79 | $1,26 | $1,26 | $1,24 | 11,60K |
| 2026-08-31 | $1,26 | -%0,79 | $1,25 | $1,27 | $1,23 | 12,30K |
| 2026-08-28 | $1,27 | +%3,25 | $1,26 | $1,27 | $1,24 | 33,10K |
| 2026-08-27 | $1,23 | -%1,60 | $1,26 | $1,26 | $1,23 | 18,90K |
| 2026-08-26 | $1,25 | -%1,57 | $1,28 | $1,28 | $1,25 | 16,10K |
| 2026-08-25 | $1,27 | %0,00 | $1,29 | $1,31 | $1,27 | 59,50K |
| 2026-08-24 | $1,27 | %0,00 | $1,28 | $1,29 | $1,25 | 80,70K |
| 2026-08-21 | $1,27 | +%0,79 | $1,25 | $1,27 | $1,25 | 27,60K |
| 2026-08-20 | $1,26 | +%3,28 | $1,22 | $1,26 | $1,22 | 38,20K |
| 2026-08-19 | $1,22 | -%4,69 | $1,26 | $1,26 | $1,22 | 12,10K |
| 2026-08-18 | $1,28 | +%0,79 | $1,25 | $1,28 | $1,25 | 45,60K |
| 2026-08-17 | $1,27 | -%0,78 | $1,26 | $1,33 | $1,21 | 75,30K |
| 2026-08-14 | $1,28 | +%2,40 | $1,25 | $1,29 | $1,25 | 54,90K |
| 2026-08-13 | $1,25 | +%2,46 | $1,25 | $1,28 | $1,23 | 27,00K |
| 2026-08-12 | $1,22 | %0,00 | $1,22 | $1,26 | $1,20 | 56,40K |
| 2026-08-11 | $1,22 | +%1,67 | $1,21 | $1,23 | $1,19 | 18,10K |
| 2026-08-10 | $1,20 | -%0,83 | $1,18 | $1,23 | $1,18 | 50,50K |
| 2026-08-07 | $1,21 | +%1,68 | $1,21 | $1,25 | $1,21 | 30,60K |
| 2026-08-06 | $1,19 | %0,00 | $1,21 | $1,22 | $1,17 | 69,80K |
| 2026-08-05 | $1,19 | -%2,46 | $1,23 | $1,23 | $1,18 | 96,30K |
| 2026-08-04 | $1,22 | -%5,43 | $1,29 | $1,32 | $1,22 | 589,90K |
| 2026-08-03 | $1,29 | +%6,61 | $1,20 | $1,35 | $1,19 | 157,50K |
| 2026-07-31 | $1,21 | +%2,54 | $1,20 | $1,23 | $1,19 | 37,80K |
| 2026-07-30 | $1,18 | +%0,85 | $1,17 | $1,18 | $1,16 | 18,90K |
| 2026-07-29 | $1,17 | +%0,86 | $1,15 | $1,20 | $1,15 | 10,80K |
| 2026-07-28 | $1,16 | %0,00 | $1,16 | $1,18 | $1,16 | 21,40K |
| 2026-07-27 | $1,16 | -%0,85 | $1,18 | $1,18 | $1,15 | 14,30K |
| 2026-07-24 | $1,17 | -%0,85 | $1,18 | $1,19 | $1,15 | 17,70K |
| 2026-07-23 | $1,18 | -%0,84 | $1,19 | $1,20 | $1,18 | 31,00K |
| 2026-07-22 | $1,19 | -%1,65 | $1,21 | $1,22 | $1,18 | 29,40K |
| 2026-07-21 | $1,21 | -%0,82 | $1,20 | $1,23 | $1,20 | 16,80K |
| 2026-07-20 | $1,22 | +%3,39 | $1,18 | $1,25 | $1,18 | 58,40K |
| 2026-07-17 | $1,18 | -%4,07 | $1,23 | $1,25 | $1,14 | 89,60K |
| 2026-07-16 | $1,23 | -%0,81 | $1,24 | $1,25 | $1,23 | 39,20K |
| 2026-07-15 | $1,24 | -%1,59 | $1,27 | $1,29 | $1,24 | 66,30K |
| 2026-07-14 | $1,26 | +%1,61 | $1,25 | $1,27 | $1,24 | 65,90K |
| 2026-07-13 | $1,24 | -%0,80 | $1,25 | $1,27 | $1,23 | 83,20K |
| 2026-07-10 | $1,25 | %0,00 | $1,25 | $1,28 | $1,23 | 42,10K |
| 2026-07-09 | $1,25 | -%2,34 | $1,27 | $1,29 | $1,24 | 143,60K |
| 2026-07-08 | $1,28 | -%0,78 | $1,29 | $1,30 | $1,27 | 50,20K |
| 2026-07-07 | $1,29 | -%3,73 | $1,31 | $1,33 | $1,29 | 27,40K |
| 2026-07-06 | $1,34 | +%5,51 | $1,28 | $1,34 | $1,26 | 106,60K |
| 2026-07-02 | $1,27 | -%1,55 | $1,30 | $1,32 | $1,26 | 59,70K |
| 2026-07-01 | $1,29 | +%0,78 | $1,29 | $1,33 | $1,28 | 69,90K |
| 2026-06-30 | $1,28 | -%1,54 | $1,30 | $1,30 | $1,27 | 21,20K |
| 2026-06-29 | $1,30 | -%2,26 | $1,33 | $1,33 | $1,29 | 37,60K |
| 2026-06-26 | $1,33 | +%3,10 | $1,29 | $1,33 | $1,29 | 65,20K |
| 2026-06-25 | $1,29 | %0,00 | $1,25 | $1,31 | $1,25 | 169,80K |
| 2026-06-24 | $1,29 | -%0,77 | $1,31 | $1,32 | $1,25 | 134,50K |
| 2026-06-23 | $1,30 | -%5,11 | $1,34 | $1,34 | $1,26 | 140,30K |
| 2026-06-22 | $1,37 | -%2,84 | $1,39 | $1,41 | $1,34 | 134,60K |
| 2026-06-18 | $1,41 | +%3,68 | $1,35 | $1,46 | $1,33 | 166,60K |
| 2026-06-17 | $1,36 | -%2,16 | $1,40 | $1,46 | $1,34 | 429,20K |
| 2026-06-16 | $1,39 | -%0,71 | $1,39 | $1,42 | $1,36 | 19,50K |
| 2026-06-15 | $1,40 | -%3,45 | $1,42 | $1,46 | $1,40 | 47,00K |
| 2026-06-12 | $1,45 | -%1,36 | $1,44 | $1,46 | $1,43 | 20,00K |
| 2026-06-11 | $1,47 | +%1,38 | $1,45 | $1,47 | $1,41 | 60,70K |
| 2026-06-10 | $1,45 | +%2,11 | $1,41 | $1,46 | $1,40 | 56,40K |
| 2026-06-09 | $1,42 | -%1,39 | $1,42 | $1,46 | $1,40 | 66,80K |
| 2026-06-08 | $1,44 | +%2,86 | $1,44 | $1,48 | $1,38 | 79,40K |
| 2026-06-05 | $1,40 | -%3,45 | $1,47 | $1,47 | $1,38 | 22,00K |
| 2026-06-04 | $1,45 | +%4,32 | $1,36 | $1,45 | $1,36 | 80,90K |
| 2026-06-03 | $1,39 | %0,00 | $1,35 | $1,40 | $1,35 | 26,20K |
| 2026-06-02 | $1,39 | -%0,71 | $1,36 | $1,43 | $1,36 | 79,40K |
| 2026-06-01 | $1,40 | +%2,94 | $1,37 | $1,40 | $1,34 | 37,30K |
| 2026-05-29 | $1,36 | +%1,49 | $1,35 | $1,40 | $1,35 | 46,60K |
| 2026-05-28 | $1,34 | -%3,60 | $1,38 | $1,39 | $1,34 | 36,80K |
| 2026-05-27 | $1,39 | +%6,11 | $1,33 | $1,40 | $1,33 | 100,90K |
| 2026-05-26 | $1,31 | %0,00 | $1,31 | $1,33 | $1,30 | 12,10K |