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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.44$2.4423,500——
2010-12-30$2.45$2.4549,500——
2010-12-29$2.42$2.4234,100——
2010-12-28$2.41$2.4125,500——
2010-12-27$2.46$2.4611,600——
2010-12-23$2.49$2.4920,000——
2010-12-22$2.49$2.4980,200——
2010-12-21$2.42$2.4231,000——
2010-12-20$2.35$2.3532,100——
2010-12-17$2.29$2.2931,200——
2010-12-16$2.35$2.3536,700——
2010-12-15$2.36$2.3659,600——
2010-12-14$2.41$2.417,500——
2010-12-13$2.44$2.4434,600——
2010-12-10$2.42$2.4232,500——
2010-12-09$2.42$2.4218,100——
2010-12-08$2.41$2.4115,600——
2010-12-07$2.43$2.4330,900——
2010-12-06$2.44$2.444,600——
2010-12-03$2.45$2.4552,900——
2010-12-02$2.41$2.4144,300——
2010-12-01$2.35$2.3515,600——
2010-11-30$2.25$2.253,700——
2010-11-29$2.30$2.305,100——
2010-11-26$2.37$2.378,100——
2010-11-24$2.34$2.3413,500——
2010-11-23$2.32$2.326,000——
2010-11-22$2.38$2.3817,300——
2010-11-19$2.34$2.3415,000——
2010-11-18$2.34$2.3446,800——
2010-11-17$2.27$2.279,500——
2010-11-16$2.34$2.3424,800——
2010-11-15$2.37$2.3715,200——
2010-11-12$2.35$2.3523,500——
2010-11-11$2.40$2.406,100——
2010-11-10$2.41$2.4128,300——
2010-11-09$2.45$2.4562,200——
2010-11-08$2.42$2.4223,200——
2010-11-05$2.40$2.4043,300——
2010-11-04$2.36$2.3650,400——
2010-11-03$2.41$2.4155,600——
2010-11-02$2.44$2.4468,100——
2010-11-01$2.18$2.1823,700——
2010-10-29$2.12$2.1215,600——
2010-10-28$2.10$2.1015,200——
2010-10-27$2.14$2.1430,400——
2010-10-26$2.06$2.0680,200——
2010-10-25$2.16$2.1632,800——
2010-10-22$2.07$2.0713,600——
2010-10-21$2.08$2.0818,800——
2010-10-20$2.02$2.0259,900——
2010-10-19$2.01$2.0124,300——
2010-10-18$2.10$2.1026,000——
2010-10-15$2.05$2.059,400——
2010-10-14$2.08$2.0812,500——
2010-10-13$2.10$2.1023,000——
2010-10-12$2.04$2.0438,800——
2010-10-11$2.03$2.0312,500——
2010-10-08$2.03$2.0326,200——
2010-10-07$2.01$2.0122,000——
2010-10-06$2.04$2.048,400——
2010-10-05$2.00$2.009,600——
2010-10-04$2.03$2.035,000——
2010-10-01$2.06$2.069,900——
2010-09-30$2.06$2.066,800——
2010-09-29$2.02$2.022,100——
2010-09-28$2.04$2.0432,400——
2010-09-27$2.05$2.057,000——
2010-09-24$2.00$2.0020,900——
2010-09-23$2.05$2.0513,100——
2010-09-22$2.10$2.1011,500——
2010-09-21$2.11$2.114,200——
2010-09-20$2.08$2.088,500——
2010-09-17$2.15$2.1543,600——
2010-09-16$2.04$2.0438,000——
2010-09-15$1.94$1.9437,700——
2010-09-14$1.95$1.9516,800——
2010-09-13$1.94$1.9416,800——
2010-09-10$1.97$1.9710,700——
2010-09-09$2.00$2.008,600——
2010-09-08$1.99$1.9916,900——
2010-09-07$2.00$2.0019,700——
2010-09-03$2.04$2.0439,400——
2010-09-02$1.92$1.9285,500——
2010-09-01$1.93$1.9370,900——
2010-08-31$1.92$1.9233,900——
2010-08-30$2.00$2.0052,200——
2010-08-27$2.01$2.0141,500——
2010-08-26$2.06$2.0650,400——
2010-08-25$2.02$2.02234,100——
2010-08-24$2.11$2.1129,300——
2010-08-23$2.17$2.178,800——
2010-08-20$2.20$2.20111,800——
2010-08-19$2.15$2.157,000——
2010-08-18$2.14$2.1428,100——
2010-08-17$2.16$2.164,700——
2010-08-16$2.11$2.1121,700——
2010-08-13$2.12$2.1217,700——
2010-08-12$2.10$2.107,600——
2010-08-11$2.10$2.1019,100——
2010-08-10$2.13$2.1340,100——
2010-08-09$2.12$2.126,500——
2010-08-06$2.09$2.0924,600——
2010-08-05$2.09$2.099,200——
2010-08-04$2.05$2.0556,100——
2010-08-03$2.11$2.1150,400——
2010-08-02$2.10$2.1026,400——
2010-07-30$2.15$2.1512,500——
2010-07-29$2.15$2.1582,300——
2010-07-28$2.19$2.1921,100——
2010-07-27$2.17$2.1721,000——
2010-07-26$2.11$2.1140,100——
2010-07-23$2.08$2.083,600——
2010-07-22$2.11$2.1115,900——
2010-07-21$2.09$2.0914,200——
2010-07-20$2.07$2.0712,900——
2010-07-19$2.05$2.0528,000——
2010-07-16$2.05$2.0531,100——
2010-07-15$2.05$2.0546,600——
2010-07-14$2.04$2.045,000——
2010-07-13$2.03$2.0349,100——
2010-07-12$2.09$2.093,500——
2010-07-09$2.09$2.0939,500——
2010-07-08$2.08$2.0852,400——
2010-07-07$2.05$2.0535,800——
2010-07-06$2.11$2.1118,400——
2010-07-02$2.13$2.139,000——
2010-07-01$2.11$2.1114,700——
2010-06-30$2.14$2.1414,000——
2010-06-29$2.11$2.1121,200——
2010-06-28$2.11$2.1119,000——
2010-06-25$2.13$2.1321,500——
2010-06-24$2.17$2.1732,800——
2010-06-23$2.14$2.147,200——
2010-06-22$2.17$2.1714,800——
2010-06-21$2.29$2.2930,400——
2010-06-18$2.20$2.2024,200——
2010-06-17$2.22$2.2213,300——
2010-06-16$2.29$2.298,700——
2010-06-15$2.21$2.218,100——
2010-06-14$2.29$2.2916,500——
2010-06-11$2.25$2.2517,900——
2010-06-10$2.25$2.2513,600——
2010-06-09$2.18$2.187,300——
2010-06-08$2.20$2.2018,100——
2010-06-07$2.22$2.2215,600——
2010-06-04$2.25$2.2512,700——
2010-06-03$2.25$2.2514,400——
2010-06-02$2.23$2.2324,700——
2010-06-01$2.25$2.2528,800——
2010-05-28$2.30$2.3020,300——
2010-05-27$2.30$2.30135,200——
2010-05-26$2.23$2.2325,300——
2010-05-25$2.23$2.2376,200——
2010-05-24$2.32$2.3255,200——
2010-05-21$2.34$2.3465,300——
2010-05-20$2.35$2.3537,400——
2010-05-19$2.49$2.4913,300——
2010-05-18$2.50$2.5012,000——
2010-05-17$2.41$2.4127,100——
2010-05-14$2.48$2.4813,800——
2010-05-13$2.51$2.519,300——
2010-05-12$2.48$2.4832,600——
2010-05-11$2.55$2.5531,500——
2010-05-10$2.56$2.5636,100——
2010-05-07$2.52$2.5279,500——
2010-05-06$2.55$2.55108,100——
2010-05-05$2.74$2.74156,600——
2010-05-04$2.66$2.6684,600——
2010-05-03$2.65$2.6582,000——
2010-04-30$2.65$2.6542,400——
2010-04-29$2.69$2.6937,200——
2010-04-28$2.64$2.6446,200——
2010-04-27$2.66$2.6614,200——
2010-04-26$2.72$2.7296,000——
2010-04-23$2.70$2.7083,800——
2010-04-22$2.67$2.6769,000——
2010-04-21$2.68$2.6865,800——
2010-04-20$2.63$2.6390,400——
2010-04-19$2.52$2.5233,100——
2010-04-16$2.51$2.5178,900——
2010-04-15$2.51$2.5156,000——
2010-04-14$2.50$2.5056,600——
2010-04-13$2.52$2.5217,400——
2010-04-12$2.51$2.5143,700——
2010-04-09$2.50$2.5032,200——
2010-04-08$2.54$2.5412,800——
2010-04-07$2.51$2.5117,100——
2010-04-06$2.50$2.5076,800——
2010-04-05$2.53$2.53121,600——
2010-04-01$2.51$2.5117,000——
2010-03-31$2.50$2.5025,100——
2010-03-30$2.50$2.5050,800——
2010-03-29$2.52$2.5269,900——
2010-03-26$2.56$2.5631,000——
2010-03-25$2.56$2.5653,300——
2010-03-24$2.56$2.56111,800——
2010-03-23$2.43$2.43103,500——
2010-03-22$2.44$2.4429,900——
2010-03-19$2.40$2.40769,900——
2010-03-18$2.36$2.3625,600——
2010-03-17$2.29$2.2986,500——
2010-03-16$2.30$2.3050,800——
2010-03-15$2.27$2.2756,400——
2010-03-12$2.35$2.3519,700——
2010-03-11$2.30$2.3044,100——
2010-03-10$2.32$2.3254,000——
2010-03-09$2.36$2.3627,800——
2010-03-08$2.39$2.39101,600——
2010-03-05$2.43$2.437,600——
2010-03-04$2.38$2.385,600——
2010-03-03$2.45$2.458,500——
2010-03-02$2.37$2.3733,700——
2010-03-01$2.36$2.3615,800——
2010-02-26$2.47$2.473,100——
2010-02-25$2.40$2.402,800——
2010-02-24$2.45$2.4524,900——
2010-02-23$2.50$2.502,800——
2010-02-22$2.48$2.487,600——
2010-02-19$2.50$2.509,400——
2010-02-18$2.48$2.486,700——
2010-02-17$2.45$2.4521,500——
2010-02-16$2.55$2.5528,000——
2010-02-12$2.42$2.422,500——
2010-02-11$2.45$2.455,400——
2010-02-10$2.45$2.4553,700——
2010-02-09$2.54$2.5411,600——
2010-02-08$2.50$2.5016,800——
2010-02-05$2.50$2.5010,600——
2010-02-04$2.44$2.445,500——
2010-02-03$2.49$2.499,000——
2010-02-02$2.56$2.5610,200——
2010-02-01$2.49$2.494,400——
2010-01-29$2.51$2.5120,600——
2010-01-28$2.60$2.6016,300——
2010-01-27$2.57$2.5712,300——
2010-01-26$2.63$2.6337,600——
2010-01-25$2.60$2.6089,300——
2010-01-22$2.34$2.3436,700——
2010-01-21$2.35$2.3523,200——
2010-01-20$2.39$2.3930,100——
2010-01-19$2.50$2.5026,100——
2010-01-15$2.54$2.5438,900——
2010-01-14$2.51$2.5115,100——
2010-01-13$2.50$2.5045,400——
2010-01-12$2.54$2.5414,300——
2010-01-11$2.57$2.5719,100——
2010-01-08$2.54$2.5410,500——
2010-01-07$2.49$2.4915,800——
2010-01-06$2.53$2.536,100——
2010-01-05$2.50$2.5036,800——
2010-01-04$2.60$2.6029,900——