Stockscreener 앱 받기
4.42
2.08%
0.09
시간 외 거래:
4.42
Century Casinos Inc 주식 (CNTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.55 | $4.33 | $0.22 | 106,188.0 | +2.08% |
| 2024-11-20 | $4.33 | $4.25 | $0.08 | 45,428.0 | +1.88% |
| 2024-11-19 | $4.35 | $4.22 | $0.13 | 61,404.0 | -0.93% |
| 2024-11-18 | $4.43 | $4.24 | $0.19 | 138,021.0 | +1.66% |
| 2024-11-15 | $4.25 | $4.11 | $0.14 | 77,751.0 | -0.47% |
| 2024-11-14 | $4.30 | $4.19 | $0.11 | 43,131.0 | +0.95% |
| 2024-11-13 | $4.46 | $4.20 | $0.26 | 53,712.0 | -2.44% |
| 2024-11-12 | $4.48 | $3.71 | $0.77 | 261,131.0 | -1.03% |
| 2024-11-11 | $4.96 | $4.32 | $0.64 | 183,501.0 | -5.23% |
| 2024-11-08 | $4.61 | $4.12 | $0.49 | 135,842.0 | +11.41% |
| 2024-11-07 | $4.29 | $3.92 | $0.37 | 172,640.0 | +6.46% |
| 2024-11-06 | $4.13 | $3.84 | $0.29 | 150,062.0 | -2.52% |
| 2024-11-05 | $4.48 | $3.77 | $0.71 | 399,034.0 | +7.30% |
| 2024-11-04 | $3.78 | $3.42 | $0.36 | 536,644.0 | +11.78% |
| 2024-11-01 | $3.52 | $3.21 | $0.31 | 56,084.0 | -1.49% |
| 2024-10-31 | $3.52 | $3.33 | $0.195 | 60,857.0 | +0.60% |
| 2024-10-30 | $3.63 | $3.30 | $0.33 | 117,957.0 | +1.21% |
| 2024-10-29 | $3.37 | $3.21 | $0.165 | 48,717.0 | +2.48% |
| 2024-10-28 | $3.36 | $2.96 | $0.40 | 102,824.0 | +7.33% |
| 2024-10-25 | $3.00 | $2.94 | $0.0601 | 42,932.0 | +2.04% |
| 2024-10-24 | $2.96 | $2.85 | $0.11 | 33,436.0 | +2.80% |
| 2024-10-23 | $2.95 | $2.75 | $0.20 | 52,711.0 | -2.72% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.96 | $3.21 | $1.75 | 2,526,761.0 | +31.55% |
| 2024-10 | $3.63 | $2.36 | $1.27 | 1,281,869.0 | +31.25% |
| 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% |
0.68%
0.33%
자본화:
|
볼륨(24시간):