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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.53$2.5340,300——
2011-12-29$2.50$2.5025,500——
2011-12-28$2.42$2.4215,200——
2011-12-27$2.46$2.4616,400——
2011-12-23$2.45$2.4512,800——
2011-12-22$2.37$2.3711,500——
2011-12-21$2.40$2.4023,300——
2011-12-20$2.30$2.3019,800——
2011-12-19$2.30$2.30145,300——
2011-12-16$2.31$2.319,300——
2011-12-15$2.30$2.3021,200——
2011-12-14$2.32$2.324,300——
2011-12-13$2.35$2.356,700——
2011-12-12$2.32$2.3211,500——
2011-12-09$2.49$2.4914,000——
2011-12-08$2.40$2.407,800——
2011-12-07$2.50$2.5016,500——
2011-12-06$2.43$2.4312,500——
2011-12-05$2.49$2.4920,600——
2011-12-02$2.44$2.446,800——
2011-12-01$2.38$2.3817,000——
2011-11-30$2.35$2.357,500——
2011-11-29$2.40$2.4016,800——
2011-11-28$2.43$2.4319,400——
2011-11-25$2.47$2.4713,100——
2011-11-23$2.46$2.466,500——
2011-11-22$2.48$2.482,600——
2011-11-21$2.56$2.5612,400——
2011-11-18$2.63$2.632,100——
2011-11-17$2.74$2.7411,300——
2011-11-16$2.74$2.742,600——
2011-11-15$2.70$2.704,900——
2011-11-14$2.62$2.6217,300——
2011-11-11$2.74$2.7412,800——
2011-11-10$2.75$2.7522,200——
2011-11-09$2.74$2.7425,400——
2011-11-08$2.70$2.7023,700——
2011-11-07$2.56$2.5628,300——
2011-11-04$2.41$2.4128,200——
2011-11-03$2.52$2.5223,600——
2011-11-02$2.49$2.493,700——
2011-11-01$2.45$2.4510,700——
2011-10-31$2.55$2.5534,800——
2011-10-28$2.55$2.5511,300——
2011-10-27$2.45$2.4533,500——
2011-10-26$2.32$2.3215,000——
2011-10-25$2.30$2.3029,400——
2011-10-24$2.37$2.376,200——
2011-10-21$2.42$2.4222,500——
2011-10-20$2.45$2.4521,500——
2011-10-19$2.50$2.503,300——
2011-10-18$2.57$2.5710,400——
2011-10-17$2.55$2.5521,600——
2011-10-14$2.52$2.523,200——
2011-10-13$2.63$2.6319,200——
2011-10-12$2.70$2.7023,800——
2011-10-11$2.54$2.547,600——
2011-10-10$2.50$2.5015,400——
2011-10-07$2.30$2.3017,600——
2011-10-06$2.21$2.2126,600——
2011-10-05$2.32$2.3211,500——
2011-10-04$2.12$2.1217,900——
2011-10-03$2.40$2.4027,000——
2011-09-30$2.62$2.623,500——
2011-09-29$2.62$2.626,600——
2011-09-28$2.51$2.5112,300——
2011-09-27$2.62$2.624,900——
2011-09-26$2.61$2.6124,600——
2011-09-23$2.67$2.674,200——
2011-09-22$2.62$2.6211,900——
2011-09-21$2.67$2.673,100——
2011-09-20$2.79$2.793,700——
2011-09-19$2.80$2.8010,100——
2011-09-16$2.80$2.808,800——
2011-09-15$2.80$2.8019,100——
2011-09-14$2.70$2.7032,000——
2011-09-13$2.78$2.7810,100——
2011-09-12$2.74$2.7410,600——
2011-09-09$2.78$2.784,600——
2011-09-08$2.78$2.782,400——
2011-09-07$2.75$2.7528,300——
2011-09-06$2.70$2.7026,000——
2011-09-02$2.77$2.778,400——
2011-09-01$2.80$2.807,600——
2011-08-31$2.79$2.7949,900——
2011-08-30$2.95$2.9522,900——
2011-08-29$2.89$2.8919,300——
2011-08-26$2.83$2.8330,100——
2011-08-25$2.70$2.7049,100——
2011-08-24$2.74$2.7418,900——
2011-08-23$2.70$2.706,400——
2011-08-22$2.70$2.7014,900——
2011-08-19$2.61$2.613,000——
2011-08-18$2.66$2.6611,800——
2011-08-17$2.80$2.808,200——
2011-08-16$2.83$2.8329,900——
2011-08-15$2.78$2.7829,500——
2011-08-12$2.68$2.6863,700——
2011-08-11$2.57$2.5713,500——
2011-08-10$2.45$2.4522,900——
2011-08-09$2.46$2.4660,200——
2011-08-08$2.40$2.4060,000——
2011-08-05$2.66$2.6619,100——
2011-08-04$2.67$2.6731,900——
2011-08-03$2.75$2.7514,100——
2011-08-02$2.81$2.8119,800——
2011-08-01$2.82$2.8234,100——
2011-07-29$2.90$2.9031,900——
2011-07-28$2.81$2.8132,500——
2011-07-27$2.92$2.9242,400——
2011-07-26$2.83$2.837,500——
2011-07-25$2.90$2.9045,100——
2011-07-22$2.91$2.9125,400——
2011-07-21$2.90$2.9041,900——
2011-07-20$2.81$2.8136,700——
2011-07-19$2.64$2.6412,300——
2011-07-18$2.66$2.6620,700——
2011-07-15$2.75$2.7524,900——
2011-07-14$2.69$2.6912,200——
2011-07-13$2.71$2.7116,600——
2011-07-12$2.61$2.616,600——
2011-07-11$2.58$2.5817,500——
2011-07-08$2.70$2.7023,400——
2011-07-07$2.71$2.7187,700——
2011-07-06$2.68$2.6885,300——
2011-07-05$2.71$2.7179,300——
2011-07-01$2.82$2.8239,500——
2011-06-30$2.78$2.7875,000——
2011-06-29$2.77$2.7710,000——
2011-06-28$2.76$2.7610,200——
2011-06-27$2.80$2.8057,000——
2011-06-24$2.73$2.7326,300——
2011-06-23$2.72$2.7216,500——
2011-06-22$2.78$2.7892,600——
2011-06-21$2.84$2.84390,600——
2011-06-20$2.80$2.8011,700——
2011-06-17$2.81$2.8116,900——
2011-06-16$2.68$2.6810,400——
2011-06-15$2.70$2.7014,100——
2011-06-14$2.67$2.6720,100——
2011-06-13$2.65$2.6521,200——
2011-06-10$2.75$2.7536,500——
2011-06-09$2.70$2.7068,400——
2011-06-08$2.69$2.6916,800——
2011-06-07$2.61$2.6138,100——
2011-06-06$2.71$2.7127,900——
2011-06-03$2.87$2.877,700——
2011-06-02$2.88$2.889,700——
2011-06-01$2.91$2.9141,000——
2011-05-31$2.84$2.8448,600——
2011-05-27$2.90$2.9020,200——
2011-05-26$2.93$2.9322,200——
2011-05-25$2.91$2.9119,400——
2011-05-24$2.92$2.9220,700——
2011-05-23$2.80$2.8051,600——
2011-05-20$2.88$2.8818,700——
2011-05-19$2.95$2.9583,200——
2011-05-18$3.12$3.1243,800——
2011-05-17$3.00$3.008,900——
2011-05-16$3.02$3.0223,700——
2011-05-13$3.01$3.0160,000——
2011-05-12$2.98$2.9819,700——
2011-05-11$2.96$2.9614,500——
2011-05-10$2.98$2.9811,600——
2011-05-09$3.00$3.0020,000——
2011-05-06$2.91$2.9112,000——
2011-05-05$2.99$2.9930,800——
2011-05-04$2.99$2.9925,100——
2011-05-03$2.96$2.9625,000——
2011-05-02$3.02$3.0243,000——
2011-04-29$3.00$3.0023,000——
2011-04-28$2.98$2.9817,000——
2011-04-27$3.06$3.0684,000——
2011-04-26$2.88$2.88609,100——
2011-04-25$3.06$3.0642,300——
2011-04-21$3.18$3.1838,900——
2011-04-20$3.28$3.2851,500——
2011-04-19$3.30$3.3062,900——
2011-04-18$3.26$3.26116,600——
2011-04-15$3.29$3.2924,600——
2011-04-14$3.20$3.2033,700——
2011-04-13$3.19$3.1929,800——
2011-04-12$3.15$3.1544,200——
2011-04-11$3.05$3.0577,600——
2011-04-08$3.15$3.15199,600——
2011-04-07$3.37$3.371,075,300——
2011-04-06$3.00$3.0036,700——
2011-04-05$2.97$2.9730,200——
2011-04-04$2.87$2.8726,000——
2011-04-01$2.87$2.8721,600——
2011-03-31$2.98$2.9898,200——
2011-03-30$2.97$2.9730,600——
2011-03-29$2.98$2.9823,100——
2011-03-28$2.90$2.9023,900——
2011-03-25$2.92$2.9223,300——
2011-03-24$2.94$2.9418,000——
2011-03-23$2.95$2.9514,900——
2011-03-22$2.93$2.9311,100——
2011-03-21$2.91$2.9138,900——
2011-03-18$2.96$2.96100,800——
2011-03-17$2.79$2.7928,500——
2011-03-16$2.79$2.7928,700——
2011-03-15$2.75$2.7549,400——
2011-03-14$2.82$2.8228,000——
2011-03-11$2.75$2.7530,400——
2011-03-10$2.82$2.8239,800——
2011-03-09$2.86$2.8619,600——
2011-03-08$2.79$2.7920,100——
2011-03-07$2.71$2.7135,900——
2011-03-04$2.64$2.643,100——
2011-03-03$2.60$2.6012,500——
2011-03-02$2.58$2.587,100——
2011-03-01$2.56$2.5616,100——
2011-02-28$2.60$2.6031,900——
2011-02-25$2.55$2.5552,800——
2011-02-24$2.53$2.5348,500——
2011-02-23$2.65$2.6542,000——
2011-02-22$2.71$2.7123,800——
2011-02-18$2.78$2.7830,800——
2011-02-17$2.77$2.7723,200——
2011-02-16$2.76$2.7655,300——
2011-02-15$2.70$2.7065,700——
2011-02-14$2.69$2.6979,700——
2011-02-11$2.56$2.5641,500——
2011-02-10$2.66$2.6630,100——
2011-02-09$2.62$2.6251,300——
2011-02-08$2.67$2.6718,600——
2011-02-07$2.60$2.6068,500——
2011-02-04$2.54$2.5420,800——
2011-02-03$2.57$2.5719,500——
2011-02-02$2.49$2.4943,700——
2011-02-01$2.55$2.5515,600——
2011-01-31$2.56$2.5631,000——
2011-01-28$2.57$2.5733,000——
2011-01-27$2.54$2.5420,000——
2011-01-26$2.58$2.5862,800——
2011-01-25$2.57$2.5729,200——
2011-01-24$2.56$2.5635,100——
2011-01-21$2.60$2.6025,100——
2011-01-20$2.55$2.5515,400——
2011-01-19$2.57$2.5751,100——
2011-01-18$2.69$2.6968,600——
2011-01-14$2.59$2.5919,800——
2011-01-13$2.57$2.5715,900——
2011-01-12$2.61$2.6127,100——
2011-01-11$2.57$2.5736,700——
2011-01-10$2.51$2.5111,300——
2011-01-07$2.48$2.489,900——
2011-01-06$2.50$2.505,200——
2011-01-05$2.50$2.5027,700——
2011-01-04$2.62$2.6234,900——
2011-01-03$2.59$2.5958,100——