Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
