Hot Features
프리미엄
Century Casinos Inc (CNTY)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 6.62251655629 | 3.02 | 3.25 | 2.97 | 36443 | 3.0728805 | CS |
| 4 | 0.3 | 10.2739726027 | 2.92 | 3.28 | 2.86 | 42451 | 3.06899293 | CS |
| 12 | -1.18 | -26.8181818182 | 4.4 | 5.09 | 2.81 | 74280 | 3.57728133 | CS |
| 26 | 1.17 | 57.0731707317 | 2.05 | 5.09 | 1.94 | 81272 | 3.32553441 | CS |
| 52 | 0.12 | 3.87096774194 | 3.1 | 5.09 | 1.94 | 111715 | 3.01432818 | CS |
| 156 | -7.79 | -70.7538601272 | 11.01 | 13.55 | 1.94 | 96566 | 5.61751512 | CS |
| 260 | -5.07 | -61.1580217129 | 8.29 | 16.4405 | 1.01 | 210525 | 6.41329716 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.22 | 0.05 | 1.58 | 3.18 | 3.2599999 | 3.06 | 31480 |
| 1739489700 | 3.17 | 0.16 | 5.32 | 3.0099999 | 3.25 | 3.0099999 | 51081 |
| 1739403300 | 3.0099999 | -0.01 | -0.33 | 2.98 | 3.05 | 2.97 | 22018 |
| 1739316900 | 3.02 | -0.05 | -1.63 | 3.02 | 3.1 | 3 | 38125 |
| 1739230500 | 3.07 | 0.05 | 1.66 | 3.02 | 3.12 | 3.02 | 43873 |
| 1738971300 | 3.02 | 0 | 0.00 | 3.02 | 3.065 | 2.995 | 27118 |
| 1738884900 | 3.02 | -0.12 | -3.82 | 3.15 | 3.15 | 3.02 | 57782 |
| 1738798500 | 3.14 | 0.03 | 0.96 | 3.13 | 3.1699 | 3.04 | 21899 |
| 1738712100 | 3.11 | -0.01 | -0.32 | 3.12 | 3.1999 | 3.1 | 34236 |
| 1738625700 | 3.12 | -0.02 | -0.64 | 3.0099999 | 3.13 | 3.0048 | 56385 |
| 1738366500 | 3.14 | 0.07 | 2.28 | 3.08 | 3.15 | 3.07 | 28221 |
| 1738280100 | 3.07 | 0.05 | 1.66 | 3.04 | 3.2 | 3.02 | 24463 |
| 1738193700 | 3.02 | 0 | 0.00 | 3 | 3.07 | 2.975 | 36121 |
| 1738107300 | 3.02 | 0.01 | 0.33 | 3 | 3.0938 | 2.96 | 53122 |
| 1738020900 | 3.0099999 | -0.07 | -2.27 | 3 | 3.1398 | 2.9587 | 40418 |
| 1737761700 | 3.08 | 0.08 | 2.67 | 3 | 3.2799999 | 2.99 | 62674 |
| 1737675300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1737588900 | 3 | -0.17 | -5.36 | 3.21 | 3.21 | 2.86 | 53677 |
| 1737502500 | 3.17 | 0.1 | 3.26 | 3.11 | 3.24 | 3.02 | 39155 |
| 1737156900 | 3.07 | 0.15 | 5.14 | 2.92 | 3.16 | 2.87 | 73747 |
| 1737070500 | 2.92 | -0.03 | -1.02 | 2.93 | 2.9499 | 2.88 | 30842 |
| 1736984100 | 2.95 | 0.04 | 1.37 | 2.95 | 3.08 | 2.8701 | 32643 |
| 1736897700 | 2.91 | 0.01 | 0.34 | 2.93 | 2.95 | 2.8301 | 43863 |
| 1736811300 | 2.9 | 0 | 0.00 | 2.81 | 3.0099999 | 2.81 | 87820 |
| 1736552100 | 2.9 | -0.05 | -1.69 | 2.93 | 2.945 | 2.83 | 60186 |
| 1736379300 | 2.95 | -0.1 | -3.28 | 3.06 | 3.06 | 2.83 | 119278 |
| 1736292900 | 3.05 | -0.11 | -3.48 | 3.16 | 3.2232 | 2.95 | 63710 |
| 1736206500 | 3.16 | -0.04 | -1.25 | 3.21 | 3.3 | 3.15 | 38517 |
| 1735947300 | 3.2 | 0.06 | 1.91 | 3.19 | 3.24 | 3.02 | 87735 |
| 1735860900 | 3.14 | -0.1 | -3.09 | 3.29 | 3.33 | 3.11 | 37633 |
| 1735688100 | 3.24 | 0.27 | 9.09 | 2.98 | 3.24 | 2.9201 | 110172 |
| 1735601700 | 2.97 | -0.19 | -6.01 | 3.08 | 3.08 | 2.93 | 129137 |
| 1735342500 | 3.16 | 0.1 | 3.27 | 3.04 | 3.17 | 2.99 | 111321 |
| 1735256100 | 3.06 | -0.07 | -2.24 | 3.07 | 3.12 | 3.0099999 | 78831 |
| 1735077840 | 3.13 | 0.07 | 2.29 | 3.1 | 3.1636 | 2.96 | 115366 |
| 1734996900 | 3.06 | -0.39 | -11.30 | 3.44 | 3.44 | 2.9 | 168103 |
| 1734737700 | 3.45 | 0.02 | 0.58 | 3.38 | 3.52 | 3.38 | 40557 |
| 1734651300 | 3.43 | -0.08 | -2.28 | 3.51 | 3.56 | 3.35 | 47523 |
| 1734564900 | 3.51 | -0.24 | -6.40 | 3.77 | 3.81 | 3.5002 | 85225 |
| 1734478500 | 3.75 | -0.04 | -1.06 | 3.71 | 3.83 | 3.71 | 59920 |
| 1734392100 | 3.79 | -0.06 | -1.56 | 3.85 | 3.905 | 3.72 | 77859 |
| 1734132900 | 3.85 | 0.03 | 0.79 | 3.81 | 3.93 | 3.81 | 54641 |
| 1734046500 | 3.82 | -0.09 | -2.30 | 3.84 | 3.97 | 3.81 | 67871 |
| 1733960100 | 3.91 | 0.11 | 2.89 | 3.82 | 4 | 3.82 | 27786 |
| 1733873700 | 3.8 | -0.15 | -3.80 | 3.94 | 3.94 | 3.76 | 43379 |
| 1733787300 | 3.95 | -0.06 | -1.50 | 3.98 | 4.04 | 3.9 | 95839 |
| 1733528100 | 4.01 | -0.02 | -0.50 | 4.04 | 4.0935 | 3.99 | 37584 |
| 1733441700 | 4.03 | -0.06 | -1.47 | 4.05 | 4.1492 | 3.99 | 67603 |
| 1733355300 | 4.09 | 0.09 | 2.25 | 4.01 | 4.1 | 3.96 | 156950 |
| 1733268900 | 4 | -0.04 | -0.99 | 3.99 | 4.085 | 3.98 | 229205 |
| 1733182500 | 4.04 | -0.36 | -8.18 | 4.21 | 4.2933 | 3.95 | 233036 |
| 1732917840 | 4.4 | -0.07 | -1.57 | 4.46 | 4.64 | 4.34 | 68483 |
| 1732750500 | 4.47 | -0.19 | -4.08 | 4.67 | 4.716 | 4.0599999 | 139483 |
| 1732664100 | 4.66 | 0.21 | 4.72 | 4.83 | 5.09 | 4.507 | 286833 |
| 1732577700 | 4.45 | 0.06 | 1.37 | 4.46 | 4.595 | 4.35 | 68687 |
| 1732318500 | 4.39 | -0.03 | -0.68 | 4.4 | 4.47 | 4.3229 | 58827 |
| 1732232100 | 4.42 | 0.09 | 2.08 | 4.38 | 4.55 | 4.33 | 106188 |
| 1732145700 | 4.33 | 0.08 | 1.88 | 4.25 | 4.33 | 4.25 | 52612 |
| 1732059300 | 4.25 | -0.04 | -0.93 | 4.25 | 4.35 | 4.22 | 61414 |
| 1731972900 | 4.29 | 0.07 | 1.66 | 4.3 | 4.43 | 4.24 | 156036 |
