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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.84$2.8414,000——
2012-12-28$2.80$2.8032,300——
2012-12-27$2.75$2.7523,600——
2012-12-26$2.79$2.793,100——
2012-12-24$2.86$2.8611,800——
2012-12-21$2.89$2.898,800——
2012-12-20$2.78$2.7817,400——
2012-12-19$2.81$2.8116,500——
2012-12-18$2.83$2.8318,700——
2012-12-17$2.77$2.777,400——
2012-12-14$2.72$2.7219,900——
2012-12-13$2.73$2.739,300——
2012-12-12$2.70$2.7022,500——
2012-12-11$2.78$2.7830,600——
2012-12-10$2.72$2.729,800——
2012-12-07$2.72$2.7236,700——
2012-12-06$2.56$2.5678,400——
2012-12-05$2.66$2.6638,500——
2012-12-04$2.50$2.5036,000——
2012-12-03$2.58$2.5812,200——
2012-11-30$2.65$2.658,000——
2012-11-29$2.69$2.693,700——
2012-11-28$2.65$2.6513,300——
2012-11-27$2.74$2.7412,600——
2012-11-26$2.70$2.7010,600——
2012-11-23$2.75$2.7514,200——
2012-11-21$2.85$2.8512,000——
2012-11-20$2.70$2.708,000——
2012-11-19$2.64$2.6416,400——
2012-11-16$2.67$2.673,200——
2012-11-15$2.63$2.6320,000——
2012-11-14$2.58$2.586,100——
2012-11-13$2.69$2.6921,000——
2012-11-12$2.73$2.731,000——
2012-11-09$2.67$2.6713,700——
2012-11-08$2.60$2.6023,400——
2012-11-07$2.67$2.6725,300——
2012-11-06$2.87$2.8710,400——
2012-11-05$2.84$2.8414,100——
2012-11-02$2.84$2.8413,900——
2012-11-01$2.84$2.845,600——
2012-10-31$2.95$2.9525,800——
2012-10-26$2.89$2.893,500——
2012-10-25$2.80$2.806,000——
2012-10-24$2.88$2.882,200——
2012-10-23$2.87$2.8715,800——
2012-10-22$2.83$2.834,800——
2012-10-19$2.89$2.895,400——
2012-10-18$2.92$2.9213,100——
2012-10-17$2.99$2.9933,700——
2012-10-16$2.90$2.9045,800——
2012-10-15$2.90$2.9067,100——
2012-10-12$2.87$2.8781,100——
2012-10-11$2.68$2.68186,900——
2012-10-10$2.59$2.594,500——
2012-10-09$2.60$2.609,400——
2012-10-08$2.59$2.5911,100——
2012-10-05$2.63$2.6311,200——
2012-10-04$2.63$2.638,400——
2012-10-03$2.60$2.6019,000——
2012-10-02$2.64$2.649,900——
2012-10-01$2.70$2.706,000——
2012-09-28$2.65$2.657,700——
2012-09-27$2.63$2.637,200——
2012-09-26$2.67$2.67500——
2012-09-25$2.62$2.6250,800——
2012-09-24$2.67$2.6725,000——
2012-09-21$2.72$2.7226,300——
2012-09-20$2.74$2.745,700——
2012-09-19$2.68$2.6876,500——
2012-09-18$2.67$2.6738,400——
2012-09-17$2.73$2.736,700——
2012-09-14$2.74$2.7430,400——
2012-09-13$2.65$2.6511,200——
2012-09-12$2.68$2.683,800——
2012-09-11$2.69$2.69800——
2012-09-10$2.66$2.6628,300——
2012-09-07$2.73$2.7322,200——
2012-09-06$2.65$2.6516,100——
2012-09-05$2.63$2.6314,100——
2012-09-04$2.67$2.6711,500——
2012-08-31$2.63$2.6319,200——
2012-08-30$2.68$2.6812,300——
2012-08-29$2.68$2.686,000——
2012-08-28$2.60$2.6027,900——
2012-08-27$2.63$2.6312,900——
2012-08-24$2.61$2.617,700——
2012-08-23$2.59$2.591,500——
2012-08-22$2.61$2.6127,700——
2012-08-21$2.58$2.5815,000——
2012-08-20$2.59$2.5910,800——
2012-08-17$2.59$2.5911,900——
2012-08-16$2.59$2.591,400——
2012-08-15$2.53$2.5317,800——
2012-08-14$2.51$2.5125,100——
2012-08-13$2.60$2.6020,300——
2012-08-10$2.63$2.6316,900——
2012-08-09$2.61$2.6120,600——
2012-08-08$2.64$2.6425,400——
2012-08-07$2.76$2.7631,600——
2012-08-06$2.74$2.744,500——
2012-08-03$2.72$2.723,600——
2012-08-02$2.71$2.719,400——
2012-08-01$2.75$2.756,600——
2012-07-31$2.73$2.737,400——
2012-07-30$2.74$2.7412,900——
2012-07-27$2.70$2.708,200——
2012-07-26$2.70$2.7019,600——
2012-07-25$2.76$2.7614,200——
2012-07-24$2.72$2.728,200——
2012-07-23$2.70$2.705,000——
2012-07-20$2.67$2.675,100——
2012-07-19$2.73$2.736,800——
2012-07-18$2.72$2.7216,200——
2012-07-17$2.70$2.7025,100——
2012-07-16$2.77$2.777,200——
2012-07-13$2.83$2.8314,800——
2012-07-12$2.80$2.806,200——
2012-07-11$2.80$2.8028,200——
2012-07-10$2.85$2.8530,900——
2012-07-09$2.81$2.8110,100——
2012-07-06$2.86$2.867,600——
2012-07-05$2.93$2.9327,400——
2012-07-03$2.81$2.8111,000——
2012-07-02$2.71$2.7113,600——
2012-06-29$2.72$2.7213,300——
2012-06-28$2.65$2.658,900——
2012-06-27$2.64$2.6412,900——
2012-06-26$2.62$2.6214,800——
2012-06-25$2.61$2.6116,100——
2012-06-22$2.71$2.7118,000——
2012-06-21$2.64$2.6412,200——
2012-06-20$2.64$2.649,400——
2012-06-19$2.57$2.5715,000——
2012-06-18$2.61$2.6113,200——
2012-06-15$2.62$2.6216,900——
2012-06-14$2.55$2.5536,700——
2012-06-13$2.55$2.5510,400——
2012-06-12$2.62$2.6231,500——
2012-06-11$2.61$2.6113,200——
2012-06-08$2.63$2.6325,500——
2012-06-07$2.63$2.639,700——
2012-06-06$2.64$2.6434,600——
2012-06-05$2.68$2.6851,700——
2012-06-04$2.75$2.7551,500——
2012-06-01$2.78$2.7814,700——
2012-05-31$2.92$2.9227,400——
2012-05-30$2.85$2.8547,200——
2012-05-29$2.97$2.9721,000——
2012-05-25$2.95$2.9540,600——
2012-05-24$3.00$3.0017,600——
2012-05-23$2.90$2.9024,000——
2012-05-22$2.95$2.957,400——
2012-05-21$2.80$2.8016,100——
2012-05-18$2.91$2.914,600——
2012-05-17$3.03$3.037,300——
2012-05-16$2.98$2.988,800——
2012-05-15$2.87$2.8726,000——
2012-05-14$2.98$2.989,800——
2012-05-11$2.94$2.9422,200——
2012-05-10$3.02$3.027,500——
2012-05-09$3.14$3.1414,000——
2012-05-08$3.15$3.1518,800——
2012-05-07$3.08$3.0836,000——
2012-05-04$3.02$3.0239,000——
2012-05-03$3.09$3.0920,000——
2012-05-02$3.06$3.0646,300——
2012-05-01$2.99$2.9926,000——
2012-04-30$2.95$2.9520,000——
2012-04-27$2.98$2.9811,400——
2012-04-26$2.99$2.9913,300——
2012-04-25$2.85$2.8533,400——
2012-04-24$2.96$2.9623,300——
2012-04-23$2.95$2.9525,900——
2012-04-20$2.94$2.9424,800——
2012-04-19$2.80$2.8044,400——
2012-04-18$2.90$2.908,100——
2012-04-17$2.83$2.8323,400——
2012-04-16$2.72$2.7214,200——
2012-04-13$2.84$2.8412,300——
2012-04-12$2.89$2.8913,300——
2012-04-11$2.78$2.7826,400——
2012-04-10$2.85$2.8511,800——
2012-04-09$2.87$2.8729,000——
2012-04-05$2.67$2.6796,100——
2012-04-04$3.00$3.0020,700——
2012-04-03$2.89$2.8934,400——
2012-04-02$2.88$2.8829,800——
2012-03-30$2.87$2.8794,200——
2012-03-29$2.91$2.9174,000——
2012-03-28$3.06$3.0669,000——
2012-03-27$3.07$3.0730,600——
2012-03-26$3.02$3.02114,900——
2012-03-23$3.02$3.0288,300——
2012-03-22$3.01$3.0121,100——
2012-03-21$2.93$2.9365,400——
2012-03-20$2.97$2.9733,400——
2012-03-19$2.88$2.8862,600——
2012-03-16$2.95$2.9525,700——
2012-03-15$2.77$2.7734,000——
2012-03-14$2.81$2.815,200——
2012-03-13$2.84$2.8425,900——
2012-03-12$2.73$2.7329,200——
2012-03-09$2.77$2.7717,900——
2012-03-08$2.84$2.8432,100——
2012-03-07$2.75$2.7542,200——
2012-03-06$2.79$2.7913,000——
2012-03-05$2.83$2.8323,600——
2012-03-02$2.86$2.8629,700——
2012-03-01$2.91$2.9124,900——
2012-02-29$2.80$2.8038,400——
2012-02-28$2.84$2.8423,500——
2012-02-27$2.90$2.9019,500——
2012-02-24$2.82$2.8225,900——
2012-02-23$2.87$2.8730,400——
2012-02-22$2.88$2.8862,300——
2012-02-21$2.87$2.8739,900——
2012-02-17$2.75$2.7530,300——
2012-02-16$2.76$2.7618,100——
2012-02-15$2.72$2.7230,100——
2012-02-14$2.64$2.6457,800——
2012-02-13$2.81$2.8130,200——
2012-02-10$2.72$2.7260,600——
2012-02-09$2.65$2.6574,900——
2012-02-08$2.64$2.6442,900——
2012-02-07$2.56$2.5665,200——
2012-02-06$2.50$2.5022,800——
2012-02-03$2.57$2.5723,100——
2012-02-02$2.55$2.5520,300——
2012-02-01$2.56$2.5637,500——
2012-01-31$2.58$2.5821,800——
2012-01-30$2.55$2.5522,000——
2012-01-27$2.53$2.5316,700——
2012-01-26$2.51$2.5131,200——
2012-01-25$2.54$2.5436,100——
2012-01-24$2.50$2.5021,600——
2012-01-23$2.52$2.5222,500——
2012-01-20$2.51$2.5122,600——
2012-01-19$2.65$2.6531,200——
2012-01-18$2.50$2.5027,200——
2012-01-17$2.55$2.5513,100——
2012-01-13$2.60$2.6015,600——
2012-01-12$2.59$2.5913,900——
2012-01-11$2.55$2.5550,600——
2012-01-10$2.60$2.6041,800——
2012-01-09$2.68$2.6817,200——
2012-01-06$2.77$2.7726,200——
2012-01-05$2.67$2.6723,000——
2012-01-04$2.63$2.6334,800——
2012-01-03$2.73$2.7335,100——