$8.63 (3.98%)

Volume: 1.13M

Closed: Jun 02, 2023

Hollow Logo Score: 4.112
Century Aluminum Company Stock
$8.63 (3.98%)

Volume: 1.13M

Closed: Jun 02, 2023

Score Hollow Logo 4.112
NASDAQ:CENX

Century Aluminum Company Stock Price (Quote)

$8.63 ( 3.98% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $7.18 $8.82 Friday, 2nd Jun 2023 CENX stock ended at $8.63. This is 3.98% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.77% from a day low at $8.50 to a day high of $8.82.
90 days $7.18 $12.85
52 weeks $5.27 $12.97

Historical Century Aluminum Company prices

Date Open High Low Close Volume
2023-06-02 $8.66 $8.82 $8.50 $8.63 1 130 386
2023-06-01 $7.91 $8.36 $7.78 $8.30 1 391 594
2023-05-31 $7.90 $7.99 $7.56 $7.84 1 195 242
2023-05-30 $8.13 $8.24 $7.91 $8.01 973 007
2023-05-26 $8.18 $8.23 $8.02 $8.16 992 011
2023-05-25 $8.08 $8.21 $7.88 $7.95 1 053 567
2023-05-24 $8.03 $8.09 $7.83 $7.99 908 067
2023-05-23 $8.18 $8.41 $7.97 $8.18 1 185 927
2023-05-22 $7.97 $8.29 $7.90 $8.23 898 841
2023-05-19 $8.21 $8.22 $7.89 $7.97 898 368
2023-05-18 $7.94 $8.13 $7.72 $8.05 861 901
2023-05-17 $7.85 $8.08 $7.74 $8.01 999 011
2023-05-16 $7.59 $7.92 $7.58 $7.64 1 354 687
2023-05-15 $7.47 $7.78 $7.46 $7.64 1 626 211
2023-05-12 $7.30 $7.39 $7.22 $7.34 1 508 433
2023-05-11 $7.32 $7.55 $7.18 $7.20 1 446 265
2023-05-10 $7.93 $8.04 $7.44 $7.60 1 800 082
2023-05-09 $7.91 $8.16 $7.52 $7.80 2 250 225
2023-05-08 $8.58 $8.66 $8.36 $8.46 1 183 968
2023-05-05 $8.24 $8.32 $8.06 $8.29 986 225
2023-05-04 $8.07 $8.12 $7.76 $7.93 1 004 005
2023-05-03 $8.22 $8.43 $8.05 $8.10 890 883
2023-05-02 $8.38 $8.45 $8.08 $8.28 1 174 294
2023-05-01 $8.80 $8.85 $8.40 $8.57 776 339
2023-04-28 $8.40 $8.62 $8.31 $8.59 860 154
2023-04-27 $8.21 $8.42 $8.20 $8.40 1 127 223
2023-04-26 $8.30 $8.33 $8.07 $8.18 1 040 189
2023-04-25 $8.65 $8.64 $8.11 $8.14 1 612 333
2023-04-24 $8.72 $8.91 $8.71 $8.84 855 361
2023-04-21 $9.25 $9.25 $8.58 $8.76 1 759 446
2023-04-20 $9.53 $9.84 $9.26 $9.37 1 238 245
2023-04-19 $9.57 $9.91 $9.34 $9.78 1 482 619
2023-04-18 $9.82 $9.87 $9.62 $9.86 914 526
2023-04-17 $9.51 $9.67 $9.35 $9.65 702 238
2023-04-14 $9.78 $9.86 $9.27 $9.45 939 219
2023-04-13 $9.57 $9.76 $9.47 $9.71 951 405
2023-04-12 $9.86 $9.86 $9.24 $9.31 992 128
2023-04-11 $9.74 $9.92 $9.64 $9.64 1 195 486
2023-04-10 $9.18 $9.61 $9.18 $9.58 794 681
2023-04-06 $9.22 $9.31 $8.97 $9.30 735 367
2023-04-05 $9.35 $9.47 $9.10 $9.24 1 038 338
2023-04-04 $10.06 $10.08 $9.21 $9.55 1 515 797
2023-04-03 $10.03 $10.19 $9.84 $10.08 1 263 496
2023-03-31 $9.85 $10.09 $9.81 $10.00 1 338 646
2023-03-30 $9.88 $9.96 $9.59 $9.76 1 095 377
2023-03-29 $9.50 $9.80 $9.49 $9.65 1 141 546
2023-03-28 $9.21 $9.45 $9.20 $9.29 660 533
2023-03-27 $9.10 $9.31 $8.96 $9.21 964 607
2023-03-24 $8.78 $9.04 $8.52 $8.97 1 562 736
2023-03-23 $8.87 $9.29 $8.79 $9.01 1 407 498
Click to get the best stock tips daily for free!

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

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

Full report by FINDEXABLE

ROCKIT