14-day Premium Trial Subscription Sign Up For FreeGet Free

No Pain, No Gain.Week 21 On Stock Market Click to watch.

Century Aluminum Company Stock Forecast

NASDAQ:CENX BUY SELL

$11.67 (-3.71%)

Volume: 2.583M

Closed: May 20, 2022

Hollow Logo Score: -2.744

Century Aluminum Company Stock Forecast

BUY SELL NASDAQ:CENX
$11.67 (-3.71%)

Volume: 2.583M

Closed: May 20, 2022

Score Hollow Logo -2.744

Century Aluminum Company Stock Price (Quote) NASDAQ:CENX

$11.67 ( -3.71% ) Friday, 20th May 2022

Range Low Price High Price Comment
30 days $11.04 $25.65 Friday, 20th May 2022 CENX stock ended at $11.67. This is 3.71% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 13.27% from a day low at $11.04 to a day high of $12.51.
90 days $11.04 $30.36
52 weeks $10.39 $30.36

Historical Century Aluminum Company prices

Date Open High Low Close Volume
2022-05-20 $12.31 $12.51 $11.04 $11.67 2 583 047
2022-05-19 $11.46 $12.36 $11.38 $12.12 2 212 451
2022-05-18 $12.97 $13.17 $11.42 $11.54 5 030 877
2022-05-17 $13.86 $14.16 $13.55 $13.79 2 329 334
2022-05-16 $13.03 $13.60 $13.03 $13.26 1 524 621
2022-05-13 $12.38 $13.10 $12.33 $12.79 2 401 763
2022-05-12 $12.10 $12.26 $11.45 $11.85 2 474 086
2022-05-11 $12.67 $13.40 $12.42 $12.49 2 302 483
2022-05-10 $12.38 $12.74 $11.80 $12.41 2 773 320
2022-05-09 $13.37 $13.37 $12.02 $12.16 2 414 609
2022-05-06 $14.37 $14.45 $13.68 $13.77 1 796 534
2022-05-05 $15.55 $15.72 $14.14 $14.57 1 820 341
2022-05-04 $15.43 $15.82 $14.66 $15.46 3 156 655
2022-05-03 $16.05 $16.13 $15.11 $15.29 3 027 449
2022-05-02 $16.55 $16.80 $15.48 $16.25 2 280 984
2022-04-29 $17.99 $18.66 $16.51 $16.87 3 619 471
2022-04-28 $19.51 $19.66 $18.51 $19.33 1 436 578
2022-04-27 $19.92 $20.33 $19.33 $19.70 1 478 187
2022-04-26 $19.98 $20.45 $19.21 $19.46 1 587 302
2022-04-25 $19.54 $20.53 $19.07 $20.15 2 276 294
2022-04-22 $21.95 $22.13 $20.52 $20.70 2 278 100
2022-04-21 $23.97 $24.00 $21.25 $21.96 3 762 900
2022-04-20 $25.62 $25.65 $24.35 $24.84 2 533 300
2022-04-19 $27.03 $27.11 $25.55 $25.91 1 765 900
2022-04-18 $27.62 $28.10 $27.08 $27.55 1 425 300
2022-04-14 $26.14 $27.70 $26.09 $27.42 984 215
2022-04-13 $25.06 $26.20 $24.64 $26.15 1 556 201
2022-04-12 $25.30 $25.85 $24.74 $24.76 906 268
2022-04-11 $26.30 $26.30 $24.45 $24.78 1 210 643
2022-04-08 $27.37 $29.24 $26.03 $26.66 2 350 600
2022-04-07 $27.16 $27.76 $26.55 $27.34 1 312 900
2022-04-06 $26.67 $27.89 $26.02 $27.19 2 195 300
2022-04-05 $26.97 $27.92 $25.68 $26.52 2 152 300
2022-04-04 $26.99 $27.27 $26.42 $26.62 1 519 800
2022-04-01 $26.70 $27.74 $26.13 $26.83 754 681
2022-03-31 $26.59 $27.05 $26.25 $26.32 519 570
2022-03-30 $26.94 $27.40 $26.30 $26.72 958 897
2022-03-29 $26.47 $26.53 $24.76 $26.32 1 751 600
2022-03-28 $27.65 $27.94 $26.87 $27.80 1 716 800
2022-03-25 $28.85 $29.07 $28.05 $28.34 988 300
2022-03-24 $29.09 $29.85 $28.23 $28.82 2 041 200
2022-03-23 $27.30 $29.81 $27.29 $29.18 1 661 400
2022-03-22 $27.08 $28.06 $26.56 $27.13 1 306 285
2022-03-21 $25.53 $27.77 $25.53 $27.09 2 407 686
2022-03-18 $24.06 $24.43 $23.22 $24.38 4 995 085
2022-03-17 $22.90 $24.40 $22.70 $24.17 1 790 100
2022-03-16 $23.02 $23.88 $21.80 $22.40 2 108 200
2022-03-15 $22.03 $22.61 $21.72 $22.59 1 492 800
2022-03-14 $23.25 $23.61 $22.17 $22.76 2 099 700
2022-03-11 $25.46 $26.39 $23.85 $23.95 1 746 400

About Century Aluminum Company

Century Aluminum Company, together with its subsidiaries, produces primary aluminum in the United States and Iceland. It produces standard grade and value-added primary aluminum products; and carbon products, such as anodes and cathodes. The company was founded in 1995 and is headquartered in Chicago, Illinois.... Read more

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!

Get access to Golden Star list now!
.

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT