Stockscreener 앱 받기
2.80
0.72%
0.02
시간 외 거래:
2.89
0.09
+3.21%
Century Casinos Inc 주식 (CNTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-21 | $2.86 | $2.75 | $0.11 | 36,903.0 | +0.72% |
| 2024-10-18 | $2.79 | $2.75 | $0.0448 | 62,717.0 | +2.21% |
| 2024-10-17 | $2.74 | $2.68 | $0.0599 | 10,217.0 | +0.74% |
| 2024-10-16 | $2.75 | $2.51 | $0.2386 | 55,189.0 | +7.14% |
| 2024-10-15 | $2.72 | $2.51 | $0.2099 | 53,208.0 | -6.32% |
| 2024-10-14 | $2.73 | $2.60 | $0.1307 | 44,066.0 | +1.13% |
| 2024-10-11 | $2.78 | $2.59 | $0.19 | 50,282.0 | -3.27% |
| 2024-10-10 | $2.78 | $2.56 | $0.2187 | 37,521.0 | +6.59% |
| 2024-10-09 | $2.71 | $2.58 | $0.13 | 34,722.0 | -3.37% |
| 2024-10-08 | $2.69 | $2.56 | $0.13 | 80,627.0 | +3.89% |
| 2024-10-07 | $2.66 | $2.48 | $0.1801 | 56,115.0 | +0.78% |
| 2024-10-04 | $2.70 | $2.45 | $0.25 | 106,950.0 | +5.81% |
| 2024-10-03 | $2.53 | $2.36 | $0.17 | 62,303.0 | -2.43% |
| 2024-10-02 | $2.51 | $2.42 | $0.0877 | 58,250.0 | -0.40% |
| 2024-10-01 | $2.61 | $2.48 | $0.13 | 38,056.0 | -3.13% |
| 2024-09-30 | $2.65 | $2.54 | $0.1131 | 31,740.0 | -1.16% |
| 2024-09-27 | $2.64 | $2.44 | $0.20 | 83,213.0 | +4.44% |
| 2024-09-26 | $2.51 | $2.37 | $0.1399 | 57,962.0 | +2.48% |
| 2024-09-25 | $2.42 | $2.25 | $0.17 | 82,857.0 | +4.76% |
| 2024-09-24 | $2.48 | $2.31 | $0.1699 | 64,109.0 | -3.75% |
Century Casinos Inc 주식 (CNTY) 연도별 가격 이력
이 심층 분석에서는 Century Casinos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Century Casinos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Century Casinos Inc 주식 (CNTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $2.86 | $2.36 | $0.50 | 824,029.0 | +9.37% |
| 2024-09 | $2.65 | $2.25 | $0.40 | 1,500,012.0 | +4.07% |
| 2024-08 | $3.12 | $1.94 | $1.18 | 1,776,631.0 | -20.13% |
| 2024-07 | $3.15 | $2.35 | $0.80 | 2,451,340.0 | +11.19% |
| 2024-06 | $3.02 | $2.51 | $0.51 | 6,248,366.0 | +3.75% |
| 2024-05 | $3.29 | $2.55 | $0.74 | 3,044,261.0 | -10.10% |
| 2024-04 | $3.43 | $2.85 | $0.58 | 2,430,167.0 | -6.01% |
| 2024-03 | $3.43 | $2.46 | $0.97 | 4,065,192.0 | +8.59% |
| 2024-02 | $3.65 | $2.54 | $1.11 | 3,785,888.0 | -16.14% |
| 2024-01 | $5.05 | $3.34 | $1.71 | 2,160,954.0 | -28.89% |
Century Casinos Inc 주식 (CNTY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.05 | $4.14 | $0.91 | 1,685,569.0 | +13.49% |
| 2023-11 | $5.00 | $4.12 | $0.88 | 1,776,917.0 | -1.83% |
| 2023-10 | $5.49 | $4.24 | $1.25 | 2,557,839.0 | -14.62% |
| 2023-09 | $6.65 | $5.06 | $1.59 | 4,558,203.0 | -21.08% |
| 2023-08 | $8.01 | $6.29 | $1.72 | 1,672,931.0 | -18.24% |
| 2023-07 | $8.00 | $6.89 | $1.11 | 1,201,327.0 | +11.97% |
| 2023-06 | $8.11 | $6.73 | $1.38 | 1,330,192.0 | +4.57% |
| 2023-05 | $7.32 | $6.58 | $0.74 | 1,189,388.0 | -3.55% |
| 2023-04 | $7.60 | $6.77 | $0.83 | 731,151.0 | -3.96% |
| 2023-03 | $9.59 | $6.47 | $3.12 | 2,266,009.0 | -20.84% |
| 2023-02 | $10.41 | $8.80 | $1.61 | 1,698,488.0 | +4.99% |
| 2023-01 | $9.18 | $6.88 | $2.30 | 956,104.0 | +25.46% |
Century Casinos Inc 주식 (CNTY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.73 | $6.63 | $1.10 | 1,321,515.0 | -5.89% |
| 2022-11 | $8.37 | $6.80 | $1.57 | 1,611,294.0 | -6.04% |
| 2022-10 | $8.08 | $6.10 | $1.98 | 1,411,669.0 | +21.19% |
| 2022-09 | $7.96 | $6.34 | $1.62 | 1,584,441.0 | -10.99% |
| 2022-08 | $9.37 | $7.31 | $2.06 | 1,862,627.0 | -12.57% |
| 2022-07 | $8.49 | $6.69 | $1.80 | 1,233,484.0 | +17.08% |
| 2022-06 | $9.35 | $7.01 | $2.34 | 1,823,702.0 | -17.62% |
| 2022-05 | $11.30 | $7.32 | $3.98 | 2,470,215.0 | -16.52% |
| 2022-04 | $12.23 | $10.06 | $2.17 | 1,463,290.0 | -12.38% |
| 2022-03 | $13.55 | $8.82 | $4.73 | 2,947,994.0 | -2.85% |
| 2022-02 | $12.39 | $9.72 | $2.67 | 2,388,447.0 | +23.62% |
| 2022-01 | $13.19 | $9.45 | $3.74 | 2,672,861.0 | -18.31% |
3.11%
자본화:
|
볼륨(24시간):