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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.39$6.39214,500——
2020-12-30$6.34$6.34156,200——
2020-12-29$6.30$6.30230,900——
2020-12-28$6.50$6.50246,000——
2020-12-24$6.41$6.41146,800——
2020-12-23$6.49$6.49311,800——
2020-12-22$6.19$6.19269,600——
2020-12-21$6.02$6.02436,900——
2020-12-18$6.11$6.11435,000——
2020-12-17$6.37$6.37282,300——
2020-12-16$6.12$6.12257,300——
2020-12-15$6.30$6.30287,800——
2020-12-14$6.03$6.03370,800——
2020-12-11$6.14$6.14451,900——
2020-12-10$6.50$6.50357,100——
2020-12-09$6.19$6.19585,300——
2020-12-08$6.80$6.80473,500——
2020-12-07$6.78$6.78461,100——
2020-12-04$7.13$7.13785,000——
2020-12-03$6.51$6.51501,900——
2020-12-02$6.03$6.03244,400——
2020-12-01$5.90$5.90219,400——
2020-11-30$5.91$5.91457,900——
2020-11-27$6.40$6.40442,200——
2020-11-25$6.31$6.31257,100——
2020-11-24$6.57$6.57519,700——
2020-11-23$6.17$6.17339,200——
2020-11-20$5.96$5.96201,900——
2020-11-19$6.09$6.09446,600——
2020-11-18$5.82$5.82273,000——
2020-11-17$5.65$5.65214,300——
2020-11-16$5.84$5.84547,500——
2020-11-13$5.41$5.41214,900——
2020-11-12$5.15$5.15297,600——
2020-11-11$5.41$5.41288,800——
2020-11-10$5.66$5.66396,200——
2020-11-09$5.95$5.95751,800——
2020-11-06$5.46$5.46455,200——
2020-11-05$5.46$5.46324,600——
2020-11-04$4.93$4.93240,600——
2020-11-03$5.03$5.03252,300——
2020-11-02$4.85$4.85150,000——
2020-10-30$4.71$4.71238,400——
2020-10-29$4.80$4.80346,800——
2020-10-28$4.42$4.42386,500——
2020-10-27$4.90$4.90342,300——
2020-10-26$5.19$5.19260,100——
2020-10-23$5.40$5.4098,000——
2020-10-22$5.39$5.39312,100——
2020-10-21$5.38$5.38235,600——
2020-10-20$5.63$5.63172,600——
2020-10-19$5.41$5.41285,800——
2020-10-16$5.72$5.72568,600——
2020-10-15$5.53$5.53149,900——
2020-10-14$5.36$5.3691,100——
2020-10-13$5.43$5.43142,100——
2020-10-12$5.42$5.42200,400——
2020-10-09$5.38$5.38217,500——
2020-10-08$5.55$5.55254,100——
2020-10-07$5.23$5.23246,800——
2020-10-06$5.17$5.17348,400——
2020-10-05$5.21$5.21268,900——
2020-10-02$5.32$5.32403,400——
2020-10-01$5.51$5.51395,100——
2020-09-30$5.48$5.48533,900——
2020-09-29$5.55$5.55258,700——
2020-09-28$5.66$5.66286,900——
2020-09-25$5.54$5.54283,300——
2020-09-24$5.29$5.29341,500——
2020-09-23$5.31$5.31371,500——
2020-09-22$5.78$5.78497,500——
2020-09-21$5.29$5.29679,100——
2020-09-18$5.88$5.88766,900——
2020-09-17$6.12$6.12449,600——
2020-09-16$6.32$6.32473,000——
2020-09-15$6.31$6.31353,000——
2020-09-14$6.33$6.33460,700——
2020-09-11$6.02$6.02353,300——
2020-09-10$6.26$6.26403,200——
2020-09-09$6.21$6.21592,700——
2020-09-08$6.14$6.14487,800——
2020-09-04$6.84$6.84439,500——
2020-09-03$6.78$6.78517,700——
2020-09-02$6.83$6.83509,500——
2020-09-01$6.78$6.78635,900——
2020-08-31$6.15$6.15467,800——
2020-08-28$6.28$6.28605,900——
2020-08-27$6.00$6.00412,400——
2020-08-26$6.04$6.04239,800——
2020-08-25$6.07$6.07255,200——
2020-08-24$6.04$6.04545,000——
2020-08-21$6.00$6.00439,800——
2020-08-20$6.03$6.03494,900——
2020-08-19$5.93$5.93497,800——
2020-08-18$5.78$5.78205,200——
2020-08-17$5.81$5.81542,700——
2020-08-14$5.96$5.96653,700——
2020-08-13$6.03$6.03628,400——
2020-08-12$5.81$5.81772,800——
2020-08-11$5.57$5.57989,800——
2020-08-10$5.21$5.211,105,400——
2020-08-07$4.69$4.69703,600——
2020-08-06$4.80$4.80801,600——
2020-08-05$4.24$4.24346,800——
2020-08-04$4.21$4.21338,800——
2020-08-03$4.13$4.13327,600——
2020-07-31$4.03$4.03275,100——
2020-07-30$4.17$4.17297,700——
2020-07-29$4.22$4.22403,300——
2020-07-28$4.12$4.12392,900——
2020-07-27$3.88$3.88388,900——
2020-07-24$4.12$4.12347,900——
2020-07-23$4.16$4.16537,500——
2020-07-22$4.38$4.38656,800——
2020-07-21$4.26$4.261,155,400——
2020-07-20$3.93$3.93499,700——
2020-07-17$3.72$3.72242,200——
2020-07-16$3.84$3.84326,400——
2020-07-15$3.98$3.98622,100——
2020-07-14$3.54$3.54295,700——
2020-07-13$3.63$3.63608,300——
2020-07-10$3.66$3.66439,300——
2020-07-09$3.55$3.55475,500——
2020-07-08$3.63$3.63677,200——
2020-07-07$3.67$3.67820,700——
2020-07-06$4.12$4.12581,500——
2020-07-02$4.02$4.02536,800——
2020-07-01$4.14$4.14514,000——
2020-06-30$4.15$4.15364,400——
2020-06-29$4.30$4.30538,000——
2020-06-26$4.06$4.06981,200——
2020-06-25$4.46$4.46405,600——
2020-06-24$4.44$4.44695,000——
2020-06-23$4.83$4.83531,000——
2020-06-22$4.75$4.75752,700——
2020-06-19$4.85$4.85651,200——
2020-06-18$5.09$5.09578,000——
2020-06-17$5.19$5.19611,500——
2020-06-16$5.42$5.42784,200——
2020-06-15$5.19$5.191,071,400——
2020-06-12$5.34$5.34880,400——
2020-06-11$4.68$4.681,308,300——
2020-06-10$5.45$5.45797,500——
2020-06-09$5.61$5.611,025,500——
2020-06-08$6.15$6.151,108,900——
2020-06-05$6.26$6.261,381,700——
2020-06-04$6.07$6.071,043,600——
2020-06-03$5.67$5.67822,400——
2020-06-02$5.49$5.49695,000——
2020-06-01$5.50$5.50708,100——
2020-05-29$5.47$5.471,082,300——
2020-05-28$5.14$5.141,220,400——
2020-05-27$5.17$5.171,068,700——
2020-05-26$5.00$5.001,111,200——
2020-05-22$4.88$4.881,039,800——
2020-05-21$5.09$5.092,277,000——
2020-05-20$4.17$4.171,454,700——
2020-05-19$4.12$4.121,375,000——
2020-05-18$3.97$3.971,058,000——
2020-05-15$3.56$3.56320,800——
2020-05-14$3.50$3.50669,800——
2020-05-13$3.38$3.38753,400——
2020-05-12$3.63$3.63673,300——
2020-05-11$3.89$3.89549,100——
2020-05-08$4.06$4.06828,100——
2020-05-07$3.86$3.86553,600——
2020-05-06$3.72$3.72588,800——
2020-05-05$3.75$3.751,011,500——
2020-05-04$4.00$4.001,061,200——
2020-05-01$4.12$4.12759,600——
2020-04-30$4.54$4.541,250,900——
2020-04-29$4.79$4.791,297,600——
2020-04-28$3.98$3.981,687,200——
2020-04-27$3.45$3.45928,500——
2020-04-24$3.29$3.29437,500——
2020-04-23$3.25$3.25563,800——
2020-04-22$3.20$3.20385,600——
2020-04-21$3.19$3.19607,200——
2020-04-20$3.15$3.15794,700——
2020-04-17$3.29$3.29498,800——
2020-04-16$3.21$3.21696,500——
2020-04-15$3.22$3.22526,900——
2020-04-14$3.27$3.27868,800——
2020-04-13$3.14$3.14864,800——
2020-04-09$3.09$3.091,156,100——
2020-04-08$2.91$2.911,122,600——
2020-04-07$2.80$2.801,547,500——
2020-04-06$2.52$2.521,256,700——
2020-04-03$2.25$2.25769,600——
2020-04-02$2.16$2.16623,800——
2020-04-01$2.12$2.12799,500——
2020-03-31$2.41$2.41718,000——
2020-03-30$2.51$2.51840,900——
2020-03-27$2.56$2.56790,900——
2020-03-26$2.89$2.891,364,700——
2020-03-25$2.99$2.992,810,200——
2020-03-24$2.73$2.733,691,800——
2020-03-23$1.60$1.601,277,700——
2020-03-20$1.15$1.153,039,700——
2020-03-19$1.08$1.081,550,100——
2020-03-18$1.14$1.14458,400——
2020-03-17$1.83$1.83538,100——
2020-03-16$2.01$2.01238,000——
2020-03-13$3.30$3.30330,700——
2020-03-12$3.51$3.51222,800——
2020-03-11$4.28$4.28130,900——
2020-03-10$4.64$4.64176,200——
2020-03-09$5.03$5.03106,400——
2020-03-06$5.82$5.82136,200——
2020-03-05$6.22$6.22133,000——
2020-03-04$6.70$6.70166,500——
2020-03-03$6.80$6.80155,700——
2020-03-02$7.00$7.00155,100——
2020-02-28$6.98$6.98150,100——
2020-02-27$7.15$7.15174,500——
2020-02-26$7.75$7.75121,000——
2020-02-25$7.88$7.8897,400——
2020-02-24$7.93$7.9386,400——
2020-02-21$8.04$8.0450,800——
2020-02-20$8.16$8.1649,200——
2020-02-19$7.95$7.9528,100——
2020-02-18$7.93$7.9374,100——
2020-02-14$8.11$8.1138,400——
2020-02-13$8.32$8.32306,700——
2020-02-12$8.35$8.35203,400——
2020-02-11$8.24$8.2496,600——
2020-02-10$8.21$8.2174,800——
2020-02-07$8.38$8.38143,400——
2020-02-06$8.50$8.50179,500——
2020-02-05$8.80$8.8085,500——
2020-02-04$8.57$8.57129,100——
2020-02-03$8.56$8.56112,900——
2020-01-31$8.33$8.33112,800——
2020-01-30$8.37$8.3793,400——
2020-01-29$8.32$8.3286,100——
2020-01-28$8.25$8.25109,400——
2020-01-27$8.12$8.1246,200——
2020-01-24$8.21$8.2142,500——
2020-01-23$8.14$8.1482,700——
2020-01-22$8.05$8.0559,200——
2020-01-21$8.01$8.0154,800——
2020-01-17$8.20$8.2047,000——
2020-01-16$8.30$8.3049,600——
2020-01-15$8.32$8.3258,800——
2020-01-14$8.13$8.1343,700——
2020-01-13$8.17$8.1771,600——
2020-01-10$7.91$7.9180,600——
2020-01-09$7.85$7.8568,000——
2020-01-08$7.86$7.8674,500——
2020-01-07$7.80$7.8036,300——
2020-01-06$8.16$8.16115,800——
2020-01-03$7.90$7.9042,500——
2020-01-02$7.94$7.9464,100——