GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Century Aluminum Company Stock Price (Quote) NASDAQ:CENX

$12.21 ( 1.67% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $11.41 $14.28 Tuesday, 22nd Jun 2021 CENX stock ended at $12.21. This is 1.67% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 4.63% from a day low at $11.76 to a day high of $12.31.
90 days $11.41 $18.96
52 weeks $6.26 $19.60

Historical Century Aluminum Company prices

Date Open High Low Close Volume
2021-06-22 $12.01 $12.31 $11.76 $12.21 1 031 588
2021-06-21 $11.41 $12.03 $11.41 $12.01 2 022 127
2021-06-18 $11.98 $12.25 $11.41 $11.44 6 692 508
2021-06-17 $13.07 $13.46 $11.64 $12.26 2 831 936
2021-06-16 $13.19 $13.45 $12.70 $13.33 1 807 280
2021-06-15 $12.98 $13.45 $12.39 $13.42 2 175 839
2021-06-14 $13.44 $13.46 $12.95 $13.09 2 043 387
2021-06-11 $13.12 $13.29 $12.95 $13.14 1 180 957
2021-06-10 $13.31 $13.67 $12.80 $12.84 1 553 844
2021-06-09 $13.27 $13.46 $12.92 $13.08 1 148 323
2021-06-08 $12.62 $13.39 $12.37 $13.15 1 705 991
2021-06-07 $12.80 $12.93 $12.54 $12.65 1 172 453
2021-06-04 $13.05 $13.14 $12.68 $12.86 1 295 593
2021-06-03 $12.94 $13.06 $12.52 $12.83 1 455 184
2021-06-02 $13.15 $13.33 $12.62 $13.29 2 528 044
2021-06-01 $13.98 $14.28 $13.13 $13.22 2 200 670
2021-05-28 $13.31 $13.71 $13.15 $13.61 1 845 247
2021-05-27 $13.01 $14.05 $13.01 $13.70 2 208 231
2021-05-26 $12.25 $12.93 $12.25 $12.73 1 911 446
2021-05-25 $12.75 $12.75 $11.98 $12.07 2 070 132
2021-05-24 $12.75 $12.92 $12.27 $12.79 1 542 474
2021-05-21 $13.31 $13.32 $12.61 $12.74 2 154 814
2021-05-20 $13.87 $13.90 $12.73 $12.76 3 361 810
2021-05-19 $14.83 $15.11 $13.52 $13.66 2 655 099
2021-05-18 $16.16 $16.39 $15.45 $15.47 1 210 009
2021-05-17 $15.16 $16.24 $15.01 $16.21 1 960 076
2021-05-14 $15.06 $15.62 $14.74 $15.11 2 395 292
2021-05-13 $15.14 $15.86 $14.50 $14.96 2 444 106
2021-05-12 $17.00 $17.18 $14.60 $15.34 2 189 039
2021-05-11 $15.38 $17.76 $15.36 $17.35 3 179 028
2021-05-10 $16.47 $17.49 $15.88 $16.13 2 483 051
2021-05-07 $15.31 $15.91 $14.57 $15.81 3 295 844
2021-05-06 $16.51 $16.98 $14.18 $15.24 3 841 540
2021-05-05 $17.34 $17.94 $16.71 $17.24 1 996 273
2021-05-04 $16.26 $17.26 $15.84 $17.06 2 409 220
2021-05-03 $15.99 $16.77 $15.69 $16.40 1 442 415
2021-04-30 $15.40 $16.50 $15.40 $15.66 1 494 136
2021-04-29 $16.39 $16.59 $15.62 $16.01 1 015 422
2021-04-28 $15.90 $16.31 $15.65 $16.14 848 409
2021-04-27 $16.06 $16.41 $15.48 $16.02 1 032 178
2021-04-26 $15.75 $16.37 $15.61 $16.19 847 320
2021-04-23 $15.44 $15.91 $15.16 $15.53 1 087 484
2021-04-22 $15.88 $15.90 $15.00 $15.07 1 502 098
2021-04-21 $14.66 $16.17 $14.37 $15.98 1 503 247
2021-04-20 $16.50 $16.50 $14.05 $14.87 2 106 603
2021-04-19 $16.91 $17.14 $16.43 $16.50 1 515 843
2021-04-16 $16.46 $17.13 $16.28 $16.92 1 380 041
2021-04-15 $16.30 $16.57 $15.72 $16.19 1 274 082
2021-04-14 $15.05 $16.53 $15.05 $16.10 1 720 469
2021-04-13 $14.43 $15.13 $14.09 $14.96 1 991 641

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.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

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