Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Century Aluminum Company Stock Price (Quote) NASDAQ:CENX
$15.73 ( 0.64% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.14 | $17.65 | Monday, 25th Oct 2021 CENX stock ended at $15.73. This is 0.64% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 3.49% from a day low at $15.48 to a day high of $16.02. |
| 90 days | $10.47 | $17.65 | |
| 52 weeks | $6.27 | $19.60 |
Historical Century Aluminum Company prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $15.81 | $16.02 | $15.48 | $15.73 | 1 315 144 |
| 2021-10-22 | $15.59 | $15.95 | $15.33 | $15.63 | 1 049 278 |
| 2021-10-21 | $15.60 | $15.78 | $15.06 | $15.43 | 1 338 230 |
| 2021-10-20 | $15.88 | $16.16 | $15.55 | $16.05 | 1 339 516 |
| 2021-10-19 | $17.39 | $17.40 | $16.03 | $16.20 | 1 571 325 |
| 2021-10-18 | $16.88 | $17.42 | $16.62 | $17.41 | 1 024 576 |
| 2021-10-15 | $16.97 | $17.65 | $16.66 | $17.25 | 1 627 742 |
| 2021-10-14 | $16.42 | $16.59 | $16.01 | $16.11 | 928 789 |
| 2021-10-13 | $15.88 | $16.04 | $15.35 | $15.83 | 1 433 888 |
| 2021-10-12 | $16.21 | $16.79 | $15.75 | $15.87 | 1 908 887 |
| 2021-10-11 | $14.84 | $16.51 | $14.81 | $16.28 | 2 807 736 |
| 2021-10-08 | $14.39 | $14.54 | $14.08 | $14.35 | 949 537 |
| 2021-10-07 | $14.69 | $14.81 | $14.22 | $14.36 | 1 249 626 |
| 2021-10-06 | $14.19 | $14.48 | $13.62 | $14.36 | 1 621 957 |
| 2021-10-05 | $14.08 | $14.68 | $13.83 | $14.62 | 1 114 018 |
| 2021-10-04 | $14.25 | $14.51 | $14.00 | $14.02 | 1 034 291 |
| 2021-10-01 | $13.58 | $14.20 | $13.43 | $14.02 | 1 478 362 |
| 2021-09-30 | $13.14 | $13.67 | $13.14 | $13.45 | 1 246 296 |
| 2021-09-29 | $14.46 | $14.47 | $13.30 | $13.30 | 1 649 677 |
| 2021-09-28 | $14.07 | $14.66 | $13.97 | $14.28 | 1 924 421 |
| 2021-09-27 | $13.66 | $14.29 | $13.57 | $14.18 | 2 112 451 |
| 2021-09-24 | $13.82 | $13.92 | $13.38 | $13.69 | 2 140 305 |
| 2021-09-23 | $13.66 | $14.11 | $13.54 | $14.05 | 1 668 401 |
| 2021-09-22 | $12.62 | $13.77 | $12.62 | $13.55 | 4 217 318 |
| 2021-09-21 | $12.88 | $12.99 | $11.81 | $12.18 | 1 828 395 |
| 2021-09-20 | $12.23 | $12.68 | $12.00 | $12.52 | 1 539 491 |
| 2021-09-17 | $13.05 | $13.07 | $12.41 | $13.03 | 4 300 559 |
| 2021-09-16 | $13.25 | $13.42 | $12.45 | $13.05 | 1 866 236 |
| 2021-09-15 | $12.88 | $13.68 | $12.81 | $13.56 | 1 984 469 |
| 2021-09-14 | $13.00 | $13.00 | $12.55 | $12.72 | 1 402 313 |
| 2021-09-13 | $12.89 | $13.38 | $12.56 | $13.00 | 1 980 950 |
| 2021-09-10 | $12.68 | $13.08 | $12.56 | $12.83 | 1 647 717 |
| 2021-09-09 | $11.98 | $12.61 | $11.95 | $12.45 | 1 642 772 |
| 2021-09-08 | $12.61 | $12.90 | $11.94 | $12.08 | 1 610 910 |
| 2021-09-07 | $12.85 | $13.30 | $12.67 | $12.71 | 968 458 |
| 2021-09-03 | $12.73 | $12.93 | $12.48 | $12.70 | 721 047 |
| 2021-09-02 | $12.54 | $13.29 | $12.34 | $12.60 | 1 372 903 |
| 2021-09-01 | $12.65 | $12.75 | $11.65 | $12.46 | 1 953 919 |
| 2021-08-31 | $12.50 | $12.83 | $12.30 | $12.82 | 1 502 485 |
| 2021-08-30 | $12.67 | $12.67 | $11.95 | $12.39 | 1 075 750 |
| 2021-08-27 | $11.58 | $12.55 | $11.50 | $12.40 | 1 818 769 |
| 2021-08-26 | $11.42 | $11.94 | $11.31 | $11.43 | 761 897 |
| 2021-08-25 | $11.89 | $11.92 | $11.54 | $11.60 | 760 252 |
| 2021-08-24 | $11.71 | $12.06 | $11.71 | $11.80 | 894 469 |
| 2021-08-23 | $11.48 | $11.55 | $10.98 | $11.45 | 1 147 133 |
| 2021-08-20 | $10.53 | $10.83 | $10.49 | $10.74 | 1 024 642 |
| 2021-08-19 | $10.99 | $11.16 | $10.47 | $10.58 | 1 175 028 |
| 2021-08-18 | $11.50 | $11.85 | $11.37 | $11.39 | 950 651 |
| 2021-08-17 | $11.70 | $11.70 | $11.21 | $11.61 | 918 644 |
| 2021-08-16 | $11.93 | $12.05 | $11.43 | $11.84 | 887 036 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
