NASDAQ:CNTY | Historical Stock Price | CENTURY CASINOS INC /CO/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$1.19$2.29$4.38$8.38$16.041993-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$0.78$0.7827,500——
1998-12-30$0.81$0.8113,700——
1998-12-29$0.88$0.8854,400——
1998-12-28$0.81$0.819,300——
1998-12-24$0.80$0.8010,900——
1998-12-23$0.81$0.8121,100——
1998-12-22$0.97$0.976,400——
1998-12-21$0.91$0.910——
1998-12-18$0.91$0.9110,700——
1998-12-17$1.00$1.0014,300——
1998-12-16$0.97$0.9712,200——
1998-12-15$0.97$0.97156,600——
1998-12-14$0.88$0.8826,200——
1998-12-11$0.91$0.910——
1998-12-10$0.91$0.91400——
1998-12-09$0.88$0.8837,800——
1998-12-08$0.88$0.884,000——
1998-12-07$0.88$0.884,000——
1998-12-04$0.88$0.886,000——
1998-12-03$0.91$0.913,000——
1998-12-02$0.81$0.8166,200——
1998-12-01$0.88$0.889,100——
1998-11-30$0.88$0.8833,800——
1998-11-27$0.88$0.881,000——
1998-11-25$0.88$0.880——
1998-11-24$0.88$0.8810,900——
1998-11-23$0.88$0.880——
1998-11-20$0.88$0.88500——
1998-11-19$1.00$1.000——
1998-11-18$1.00$1.0052,000——
1998-11-17$0.94$0.940——
1998-11-16$0.94$0.9433,400——
1998-11-13$0.94$0.941,000——
1998-11-12$0.97$0.971,100——
1998-11-11$0.94$0.94153,800——
1998-11-10$0.94$0.941,900——
1998-11-09$1.00$1.0021,000——
1998-11-06$1.00$1.0025,900——
1998-11-05$0.94$0.940——
1998-11-04$0.94$0.9433,500——
1998-11-03$0.97$0.9743,200——
1998-11-02$0.94$0.9475,300——
1998-10-30$0.94$0.941,300——
1998-10-29$0.94$0.942,500——
1998-10-28$0.94$0.940——
1998-10-27$0.94$0.945,000——
1998-10-26$0.94$0.940——
1998-10-23$0.94$0.943,100——
1998-10-22$1.00$1.000——
1998-10-21$1.00$1.000——
1998-10-20$1.00$1.0026,800——
1998-10-19$1.00$1.000——
1998-10-16$1.00$1.0017,000——
1998-10-15$0.97$0.9712,600——
1998-10-14$0.91$0.91600——
1998-10-13$0.88$0.88600——
1998-10-12$0.88$0.885,100——
1998-10-09$0.88$0.880——
1998-10-08$0.88$0.8868,500——
1998-10-07$0.94$0.9411,100——
1998-10-06$1.03$1.0336,100——
1998-10-05$0.94$0.9419,700——
1998-10-02$0.94$0.9432,400——
1998-10-01$0.94$0.941,300——
1998-09-30$1.00$1.0047,000——
1998-09-29$0.94$0.9484,200——
1998-09-28$0.97$0.970——
1998-09-25$0.97$0.973,000——
1998-09-24$0.94$0.940——
1998-09-23$0.94$0.941,500——
1998-09-22$0.94$0.940——
1998-09-21$0.94$0.940——
1998-09-18$0.94$0.940——
1998-09-17$0.94$0.9426,600——
1998-09-16$0.97$0.976,200——
1998-09-15$0.94$0.946,700——
1998-09-14$0.94$0.9456,100——
1998-09-11$0.97$0.979,000——
1998-09-10$0.97$0.9730,900——
1998-09-09$0.94$0.94600——
1998-09-08$0.97$0.979,500——
1998-09-04$0.94$0.943,000——
1998-09-03$0.94$0.941,500——
1998-09-02$0.94$0.9411,100——
1998-09-01$0.97$0.9756,600——
1998-08-31$0.97$0.9715,700——
1998-08-28$0.97$0.970——
1998-08-27$0.97$0.9790,100——
1998-08-26$1.06$1.0644,900——
1998-08-25$1.06$1.060——
1998-08-24$1.06$1.060——
1998-08-21$1.06$1.0619,000——
1998-08-20$1.00$1.00120,100——
1998-08-19$1.03$1.032,000——
1998-08-18$1.06$1.060——
1998-08-17$1.06$1.060——
1998-08-14$1.06$1.0660,200——
1998-08-13$1.00$1.0046,900——
1998-08-12$1.03$1.0334,000——
1998-08-11$0.97$0.971,000——
1998-08-10$1.00$1.0042,200——
1998-08-07$0.97$0.973,100——
1998-08-06$1.00$1.002,000——
1998-08-05$0.97$0.9718,500——
1998-08-04$0.97$0.9718,700——
1998-08-03$1.00$1.0033,000——
1998-07-31$1.00$1.000——
1998-07-30$1.00$1.00800——
1998-07-29$1.03$1.032,000——
1998-07-28$1.02$1.0232,000——
1998-07-27$1.00$1.0026,600——
1998-07-24$1.00$1.00120,600——
1998-07-23$1.03$1.0325,000——
1998-07-22$1.06$1.0626,000——
1998-07-21$1.03$1.0357,700——
1998-07-20$1.09$1.095,000——
1998-07-17$1.09$1.0985,400——
1998-07-16$1.09$1.0919,900——
1998-07-15$1.09$1.0910,200——
1998-07-14$1.09$1.094,100——
1998-07-13$1.09$1.095,000——
1998-07-10$1.09$1.090——
1998-07-09$1.09$1.09434,500——
1998-07-08$1.09$1.0984,700——
1998-07-07$1.13$1.1312,500——
1998-07-06$1.09$1.090——
1998-07-02$1.09$1.092,500——
1998-07-01$1.13$1.136,200——
1998-06-30$1.06$1.0624,300——
1998-06-29$1.09$1.091,800——
1998-06-26$1.09$1.094,000——
1998-06-25$1.06$1.0651,400——
1998-06-24$1.06$1.061,700——
1998-06-23$1.09$1.0940,000——
1998-06-22$1.06$1.0616,100——
1998-06-19$1.06$1.06400——
1998-06-18$1.06$1.062,000——
1998-06-17$1.06$1.0610,300——
1998-06-16$1.09$1.0943,200——
1998-06-15$1.09$1.0914,100——
1998-06-12$1.16$1.161,100——
1998-06-11$1.13$1.134,500——
1998-06-10$1.13$1.1364,500——
1998-06-09$1.06$1.0655,400——
1998-06-08$1.03$1.033,000——
1998-06-05$1.11$1.1182,500——
1998-06-04$1.13$1.1319,100——
1998-06-03$1.13$1.1332,900——
1998-06-02$1.19$1.199,900——
1998-06-01$1.13$1.13131,400——
1998-05-29$1.25$1.25190,600——
1998-05-28$1.31$1.3196,600——
1998-05-27$1.25$1.25164,400——
1998-05-26$1.25$1.25171,400——
1998-05-22$1.25$1.25323,100——
1998-05-21$1.13$1.1369,500——
1998-05-20$1.16$1.1669,600——
1998-05-19$1.03$1.0350,000——
1998-05-18$1.06$1.0689,300——
1998-05-15$1.09$1.0967,000——
1998-05-14$1.09$1.097,400——
1998-05-13$1.13$1.1374,000——
1998-05-12$1.13$1.1330,200——
1998-05-11$1.13$1.1352,500——
1998-05-08$1.13$1.1314,800——
1998-05-07$1.06$1.0651,600——
1998-05-06$1.06$1.0615,800——
1998-05-05$1.03$1.0355,400——
1998-05-04$1.06$1.06186,800——
1998-05-01$1.03$1.0330,000——
1998-04-30$1.00$1.0027,000——
1998-04-29$1.03$1.0350,000——
1998-04-28$1.00$1.0051,000——
1998-04-27$1.03$1.0335,000——
1998-04-24$1.06$1.0622,600——
1998-04-23$1.00$1.0086,000——
1998-04-22$0.94$0.9426,000——
1998-04-21$0.88$0.8862,900——
1998-04-20$1.16$1.1624,900——
1998-04-17$1.13$1.1340,200——
1998-04-16$1.13$1.1326,500——
1998-04-15$1.16$1.1629,000——
1998-04-14$1.13$1.1322,000——
1998-04-13$1.16$1.1627,500——
1998-04-09$1.09$1.093,000——
1998-04-08$1.13$1.1344,700——
1998-04-07$1.16$1.1636,800——
1998-04-06$1.19$1.196,200——
1998-04-03$1.25$1.2566,800——
1998-04-02$1.25$1.2562,500——
1998-04-01$1.25$1.2540,000——
1998-03-31$1.25$1.25136,200——
1998-03-30$1.22$1.2268,900——
1998-03-27$1.13$1.1356,600——
1998-03-26$1.25$1.2551,500——
1998-03-25$1.23$1.2328,100——
1998-03-24$1.19$1.1949,600——
1998-03-23$1.25$1.2565,300——
1998-03-20$1.25$1.25124,400——
1998-03-19$1.23$1.2372,200——
1998-03-18$1.22$1.2210,300——
1998-03-17$1.16$1.1668,900——
1998-03-16$1.06$1.06134,000——
1998-03-13$1.06$1.06139,000——
1998-03-12$1.00$1.0010,200——
1998-03-11$1.03$1.032,400——
1998-03-10$1.03$1.0385,100——
1998-03-09$1.00$1.0063,500——
1998-03-06$1.00$1.0032,900——
1998-03-05$0.91$0.9131,700——
1998-03-04$1.00$1.0023,700——
1998-03-03$0.91$0.91294,600——
1998-03-02$0.88$0.8827,300——
1998-02-27$0.91$0.9151,400——
1998-02-26$0.88$0.8829,000——
1998-02-25$1.03$1.03128,100——
1998-02-24$1.03$1.039,500——
1998-02-23$1.06$1.060——
1998-02-20$1.06$1.065,500——
1998-02-19$1.03$1.033,000——
1998-02-18$1.06$1.0688,300——
1998-02-17$1.03$1.030——
1998-02-13$1.03$1.03101,100——
1998-02-12$1.09$1.0922,700——
1998-02-11$1.09$1.093,100——
1998-02-10$1.03$1.030——
1998-02-09$1.03$1.0316,300——
1998-02-06$1.06$1.0615,200——
1998-02-05$1.06$1.060——
1998-02-04$1.06$1.060——
1998-02-03$1.06$1.060——
1998-02-02$1.06$1.0622,300——
1998-01-30$1.09$1.093,500——
1998-01-29$1.09$1.0922,500——
1998-01-28$1.13$1.130——
1998-01-27$1.13$1.130——
1998-01-26$1.13$1.1368,500——
1998-01-23$1.09$1.0986,700——
1998-01-22$1.13$1.1365,900——
1998-01-21$1.13$1.1376,000——
1998-01-20$0.94$0.949,500——
1998-01-16$1.00$1.0012,100——
1998-01-15$1.06$1.069,000——
1998-01-14$1.00$1.009,300——
1998-01-13$1.00$1.001,000——
1998-01-12$1.00$1.0049,000——
1998-01-09$0.94$0.9479,900——
1998-01-08$1.00$1.0014,300——
1998-01-07$0.94$0.947,200——
1998-01-06$1.06$1.063,600——
1998-01-05$0.94$0.940——
1998-01-02$0.94$0.942,000——