$10.99 (-1.87%)

Volume: 1.255M

Closed: Jan 27, 2023

Hollow Logo Score: 2.643
Century Aluminum Company Stock
$10.99 (-1.87%)

Volume: 1.255M

Closed: Jan 27, 2023

Score Hollow Logo 2.643
NASDAQ:CENX

Century Aluminum Company Stock Price (Quote)

$10.99 ( -1.87% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

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