NASDAQ:CENX
$10.99
(
-1.87%
)
Friday, 27th Jan 2023
Century Aluminum Company Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.59 | $11.43 | Friday, 27th Jan 2023 CENX stock ended at $10.99. This is 1.87% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.36% from a day low at $10.78 to a day high of $11.25. |
| 90 days | $6.31 | $11.43 | |
| 52 weeks | $5.27 | $30.36 |
Historical Century Aluminum Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $11.07 | $11.25 | $10.78 | $10.99 | 1 255 103 |
| 2023-01-26 | $11.10 | $11.22 | $10.59 | $11.20 | 1 894 913 |
| 2023-01-25 | $10.75 | $11.20 | $10.58 | $11.04 | 1 673 560 |
| 2023-01-24 | $10.45 | $11.16 | $10.29 | $11.04 | 2 619 457 |
| 2023-01-23 | $10.68 | $10.75 | $10.39 | $10.63 | 1 448 397 |
| 2023-01-20 | $10.10 | $10.68 | $9.84 | $10.64 | 1 075 336 |
| 2023-01-19 | $10.30 | $10.47 | $9.96 | $10.12 | 1 665 500 |
| 2023-01-18 | $10.70 | $11.43 | $10.61 | $10.64 | 2 666 400 |
| 2023-01-17 | $9.90 | $10.50 | $9.89 | $10.48 | 1 632 100 |
| 2023-01-13 | $9.71 | $10.07 | $9.67 | $10.01 | 884 369 |
| 2023-01-12 | $10.13 | $10.26 | $9.24 | $9.88 | 2 009 110 |
| 2023-01-11 | $10.40 | $10.50 | $9.82 | $9.96 | 1 927 238 |
| 2023-01-10 | $9.52 | $10.34 | $9.35 | $10.29 | 1 918 400 |
| 2023-01-09 | $9.68 | $9.89 | $9.36 | $9.60 | 1 682 500 |
| 2023-01-06 | $8.70 | $9.41 | $8.55 | $9.32 | 2 136 300 |
| 2023-01-05 | $8.12 | $8.54 | $7.87 | $8.47 | 1 192 786 |
| 2023-01-04 | $8.17 | $8.33 | $8.06 | $8.10 | 1 122 553 |
| 2023-01-03 | $8.34 | $8.58 | $8.01 | $8.15 | 1 851 405 |
| 2022-12-30 | $8.18 | $8.44 | $8.05 | $8.18 | 1 475 414 |
| 2022-12-29 | $7.76 | $8.34 | $7.67 | $8.33 | 1 736 853 |
| 2022-12-28 | $7.87 | $7.95 | $7.59 | $7.60 | 1 299 494 |
| 2022-12-27 | $7.95 | $8.20 | $7.81 | $7.90 | 1 118 814 |
| 2022-12-23 | $7.81 | $8.00 | $7.65 | $7.88 | 1 450 515 |
| 2022-12-22 | $8.03 | $8.07 | $7.43 | $7.77 | 1 560 127 |
| 2022-12-21 | $7.98 | $8.31 | $7.77 | $8.06 | 2 163 713 |
| 2022-12-20 | $7.17 | $7.81 | $7.16 | $7.74 | 1 822 012 |
| 2022-12-19 | $7.37 | $7.47 | $7.04 | $7.15 | 1 760 942 |
| 2022-12-16 | $7.21 | $7.42 | $7.06 | $7.31 | 6 217 239 |
| 2022-12-15 | $7.96 | $7.99 | $7.32 | $7.35 | 2 448 208 |
| 2022-12-14 | $8.07 | $8.34 | $7.86 | $8.16 | 2 320 763 |
| 2022-12-13 | $8.59 | $8.59 | $7.84 | $8.17 | 2 383 824 |
| 2022-12-12 | $7.68 | $8.16 | $7.55 | $8.06 | 1 877 231 |
| 2022-12-09 | $8.08 | $8.24 | $7.74 | $7.75 | 1 907 602 |
| 2022-12-08 | $8.31 | $8.55 | $8.08 | $8.13 | 1 731 486 |
| 2022-12-07 | $8.27 | $8.38 | $8.05 | $8.07 | 1 150 358 |
| 2022-12-06 | $8.27 | $8.65 | $8.16 | $8.37 | 1 698 889 |
| 2022-12-05 | $9.48 | $9.64 | $8.11 | $8.18 | 2 231 536 |
| 2022-12-02 | $8.55 | $9.55 | $8.52 | $9.47 | 1 656 518 |
| 2022-12-01 | $9.01 | $9.20 | $8.76 | $8.81 | 1 210 952 |
| 2022-11-30 | $8.64 | $9.03 | $8.32 | $9.01 | 1 666 889 |
| 2022-11-29 | $8.26 | $8.63 | $8.22 | $8.43 | 1 532 739 |
| 2022-11-28 | $8.24 | $8.37 | $7.97 | $8.02 | 1 562 821 |
| 2022-11-25 | $8.81 | $8.91 | $8.40 | $8.44 | 619 087 |
| 2022-11-23 | $8.50 | $8.74 | $8.35 | $8.73 | 1 232 072 |
| 2022-11-22 | $8.42 | $8.67 | $8.40 | $8.63 | 1 111 271 |
| 2022-11-21 | $8.32 | $8.33 | $7.78 | $8.28 | 1 523 178 |
| 2022-11-18 | $8.48 | $8.79 | $8.31 | $8.40 | 1 124 077 |
| 2022-11-17 | $8.50 | $8.59 | $8.05 | $8.29 | 1 121 579 |
| 2022-11-16 | $8.95 | $8.97 | $8.64 | $8.80 | 945 658 |
| 2022-11-15 | $9.33 | $9.63 | $9.03 | $9.26 | 1 720 664 |
About Century Aluminum Company
Century Aluminum Company, together with its subsidiaries, produces standard-grade and value-added primary aluminum products in the United States and Iceland. It also owns and operates a carbon anode production facility in the Netherlands. The company was incorporated in 1981 and is headquartered in Chicago, Illinois.... CENX Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
