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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$2.24$2.243,400——
2001-12-28$2.33$2.331,400——
2001-12-27$2.33$2.333,600——
2001-12-26$2.33$2.334,100——
2001-12-24$2.27$2.27100——
2001-12-21$2.25$2.251,200——
2001-12-20$2.25$2.2541,600——
2001-12-19$2.30$2.308,300——
2001-12-18$2.27$2.271,400——
2001-12-17$2.30$2.3012,700——
2001-12-14$2.28$2.283,800——
2001-12-13$2.28$2.288,800——
2001-12-12$2.27$2.274,100——
2001-12-11$2.27$2.273,500——
2001-12-10$2.35$2.3510,600——
2001-12-07$2.30$2.305,900——
2001-12-06$2.25$2.25700——
2001-12-05$2.20$2.2011,200——
2001-12-04$2.20$2.202,800——
2001-12-03$2.35$2.357,700——
2001-11-30$2.30$2.3019,900——
2001-11-29$2.32$2.3210,400——
2001-11-28$2.33$2.3313,800——
2001-11-27$2.29$2.2944,300——
2001-11-26$2.18$2.1843,900——
2001-11-23$2.10$2.1022,400——
2001-11-21$2.13$2.139,100——
2001-11-20$2.10$2.102,400——
2001-11-19$2.16$2.1629,600——
2001-11-16$2.05$2.0523,100——
2001-11-15$2.08$2.088,400——
2001-11-14$2.04$2.043,800——
2001-11-13$2.00$2.00700——
2001-11-12$2.00$2.002,300——
2001-11-09$2.00$2.0010,600——
2001-11-08$2.07$2.0733,000——
2001-11-07$2.01$2.015,700——
2001-11-06$2.02$2.028,000——
2001-11-05$2.08$2.087,300——
2001-11-02$2.10$2.107,400——
2001-11-01$2.10$2.1017,800——
2001-10-31$2.00$2.003,100——
2001-10-30$2.00$2.008,000——
2001-10-29$2.10$2.102,700——
2001-10-26$2.06$2.063,700——
2001-10-25$2.10$2.1013,800——
2001-10-24$2.10$2.1011,000——
2001-10-23$2.10$2.100——
2001-10-22$2.10$2.108,500——
2001-10-19$2.09$2.095,500——
2001-10-18$2.10$2.104,400——
2001-10-17$2.05$2.052,900——
2001-10-16$2.10$2.1020,200——
2001-10-15$2.12$2.12900——
2001-10-12$2.20$2.201,500——
2001-10-11$2.10$2.106,700——
2001-10-10$2.18$2.184,500——
2001-10-09$2.15$2.157,000——
2001-10-08$2.12$2.12200——
2001-10-05$2.14$2.149,200——
2001-10-04$2.22$2.222,900——
2001-10-03$2.20$2.206,400——
2001-10-02$2.25$2.2516,700——
2001-10-01$2.20$2.2064,600——
2001-09-28$2.18$2.1830,500——
2001-09-27$2.00$2.0055,200——
2001-09-26$2.05$2.0511,100——
2001-09-25$1.97$1.971,900——
2001-09-24$2.00$2.0021,000——
2001-09-21$1.69$1.6944,400——
2001-09-20$1.69$1.6951,100——
2001-09-19$1.84$1.8416,000——
2001-09-18$1.80$1.8038,700——
2001-09-17$1.97$1.9775,300——
2001-09-10$2.10$2.1024,700——
2001-09-07$2.10$2.104,000——
2001-09-06$2.16$2.165,200——
2001-09-05$2.16$2.1611,300——
2001-09-04$2.13$2.137,500——
2001-08-31$2.13$2.1314,900——
2001-08-30$2.18$2.182,500——
2001-08-29$2.18$2.184,700——
2001-08-28$2.19$2.1965,100——
2001-08-27$2.15$2.156,400——
2001-08-24$2.11$2.1115,800——
2001-08-23$2.12$2.121,300——
2001-08-22$2.13$2.13600——
2001-08-21$2.10$2.1020,100——
2001-08-20$2.10$2.106,900——
2001-08-17$2.10$2.1017,000——
2001-08-16$2.15$2.153,700——
2001-08-15$2.16$2.162,000——
2001-08-14$2.16$2.162,900——
2001-08-13$2.19$2.1912,200——
2001-08-10$2.19$2.1923,200——
2001-08-09$2.09$2.0928,000——
2001-08-08$2.18$2.183,300——
2001-08-07$2.09$2.092,900——
2001-08-06$2.02$2.021,700——
2001-08-03$2.07$2.0723,500——
2001-08-02$2.11$2.1137,700——
2001-08-01$2.09$2.0912,700——
2001-07-31$2.10$2.1010,900——
2001-07-30$2.06$2.068,900——
2001-07-27$2.05$2.056,500——
2001-07-26$2.08$2.086,700——
2001-07-25$2.13$2.1312,100——
2001-07-24$2.06$2.068,100——
2001-07-23$2.02$2.0212,500——
2001-07-20$2.15$2.1514,200——
2001-07-19$2.10$2.106,900——
2001-07-18$2.22$2.2230,900——
2001-07-17$2.16$2.165,400——
2001-07-16$2.19$2.1963,200——
2001-07-13$2.15$2.1516,300——
2001-07-12$2.09$2.0918,900——
2001-07-11$2.06$2.0620,100——
2001-07-10$2.04$2.0424,000——
2001-07-09$2.10$2.1039,800——
2001-07-06$2.18$2.1810,900——
2001-07-05$2.12$2.123,600——
2001-07-03$2.15$2.154,700——
2001-07-02$2.14$2.1418,700——
2001-06-29$2.16$2.1615,900——
2001-06-28$2.11$2.118,100——
2001-06-27$2.13$2.1323,400——
2001-06-26$2.10$2.1015,900——
2001-06-25$2.09$2.0922,900——
2001-06-22$2.10$2.107,000——
2001-06-21$2.08$2.0816,200——
2001-06-20$2.06$2.0614,500——
2001-06-19$2.09$2.099,000——
2001-06-18$2.07$2.075,600——
2001-06-15$2.10$2.1020,300——
2001-06-14$2.10$2.1010,900——
2001-06-13$2.12$2.1212,800——
2001-06-12$2.19$2.197,700——
2001-06-11$2.22$2.2212,400——
2001-06-08$2.20$2.2023,700——
2001-06-07$2.21$2.2124,300——
2001-06-06$2.19$2.1945,200——
2001-06-05$2.19$2.1928,000——
2001-06-04$2.10$2.1038,000——
2001-06-01$2.07$2.0729,700——
2001-05-31$2.12$2.121,300——
2001-05-30$2.08$2.0840,400——
2001-05-29$2.14$2.1426,200——
2001-05-25$2.18$2.184,700——
2001-05-24$2.16$2.1610,300——
2001-05-23$2.10$2.1036,300——
2001-05-22$2.08$2.0811,400——
2001-05-21$2.13$2.1327,200——
2001-05-18$2.07$2.0721,300——
2001-05-17$2.07$2.0712,700——
2001-05-16$2.03$2.0314,400——
2001-05-15$2.10$2.1012,300——
2001-05-14$2.22$2.2225,400——
2001-05-11$2.20$2.208,200——
2001-05-10$2.16$2.164,900——
2001-05-09$2.20$2.2037,500——
2001-05-08$2.16$2.16116,700——
2001-05-07$2.01$2.0112,600——
2001-05-04$1.92$1.9212,900——
2001-05-03$2.00$2.009,800——
2001-05-02$2.00$2.0027,200——
2001-05-01$2.06$2.0613,700——
2001-04-30$1.95$1.954,500——
2001-04-27$2.00$2.0010,000——
2001-04-26$2.00$2.0014,400——
2001-04-25$1.92$1.928,800——
2001-04-24$2.00$2.009,100——
2001-04-23$2.05$2.0510,500——
2001-04-20$2.12$2.1244,600——
2001-04-19$1.95$1.9511,100——
2001-04-18$1.92$1.9256,700——
2001-04-17$1.89$1.8920,000——
2001-04-16$1.88$1.8827,200——
2001-04-12$1.87$1.8742,800——
2001-04-11$1.89$1.8945,100——
2001-04-10$1.81$1.815,900——
2001-04-09$1.78$1.7818,800——
2001-04-06$1.75$1.7527,100——
2001-04-05$1.69$1.6929,400——
2001-04-04$1.78$1.783,100——
2001-04-03$1.75$1.7520,000——
2001-04-02$1.78$1.786,800——
2001-03-30$1.69$1.6931,300——
2001-03-29$1.81$1.8125,600——
2001-03-28$1.81$1.8112,900——
2001-03-27$1.84$1.8472,900——
2001-03-26$1.88$1.8813,500——
2001-03-23$1.75$1.7512,400——
2001-03-22$1.72$1.7217,300——
2001-03-21$1.78$1.7813,300——
2001-03-20$1.72$1.7244,800——
2001-03-19$1.84$1.845,400——
2001-03-16$1.88$1.8818,000——
2001-03-15$1.94$1.946,400——
2001-03-14$1.84$1.8428,300——
2001-03-13$1.91$1.9117,900——
2001-03-12$1.94$1.9453,100——
2001-03-09$2.06$2.0616,600——
2001-03-08$2.13$2.131,000——
2001-03-07$2.09$2.091,100——
2001-03-06$2.06$2.064,600——
2001-03-05$1.91$1.9129,300——
2001-03-02$1.94$1.9437,800——
2001-03-01$2.09$2.0924,500——
2001-02-28$2.25$2.257,900——
2001-02-27$2.19$2.1921,100——
2001-02-26$2.25$2.251,600——
2001-02-23$2.22$2.2216,400——
2001-02-22$2.28$2.2811,800——
2001-02-21$2.28$2.2867,700——
2001-02-20$2.25$2.2521,600——
2001-02-16$2.25$2.252,600——
2001-02-15$2.19$2.199,100——
2001-02-14$2.22$2.2226,900——
2001-02-13$2.25$2.2519,700——
2001-02-12$2.25$2.257,500——
2001-02-09$2.22$2.2215,700——
2001-02-08$2.31$2.3153,200——
2001-02-07$2.38$2.3812,000——
2001-02-06$2.28$2.2812,500——
2001-02-05$2.38$2.3835,300——
2001-02-02$2.28$2.2826,000——
2001-02-01$2.25$2.2581,600——
2001-01-31$2.31$2.31186,900——
2001-01-30$2.34$2.3459,200——
2001-01-29$2.38$2.38138,400——
2001-01-26$2.13$2.1356,400——
2001-01-25$2.00$2.00119,600——
2001-01-24$1.94$1.9420,900——
2001-01-23$1.91$1.9144,400——
2001-01-22$1.88$1.8817,500——
2001-01-19$1.78$1.7817,300——
2001-01-18$1.78$1.7867,600——
2001-01-17$1.75$1.7539,900——
2001-01-16$1.80$1.8018,700——
2001-01-12$1.69$1.6925,000——
2001-01-11$1.81$1.8175,400——
2001-01-10$1.75$1.7520,900——
2001-01-09$1.78$1.783,000——
2001-01-08$1.81$1.8120,500——
2001-01-05$1.69$1.695,200——
2001-01-04$1.75$1.756,600——
2001-01-03$1.70$1.703,200——
2001-01-02$1.66$1.664,600——