NASDAQ:CENX
$8.63
(
3.98%
)
Friday, 2nd Jun 2023
Century Aluminum Company Stock Price (Quote)
| 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 |
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.
