NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.89
+0.470 (+2.70%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.72 | $18.64 | Friday, 19th Apr 2024 CENX stock ended at $17.89. This is 2.70% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.79% from a day low at $17.10 to a day high of $18.09. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $17.40 | $18.09 | $17.10 | $17.89 | 1 634 620 |
| 2024-04-18 | $17.67 | $17.83 | $17.02 | $17.42 | 1 252 497 |
| 2024-04-17 | $17.93 | $18.37 | $17.43 | $17.51 | 2 022 427 |
| 2024-04-16 | $17.00 | $17.55 | $16.70 | $17.50 | 1 700 323 |
| 2024-04-15 | $17.20 | $18.64 | $17.20 | $17.75 | 2 399 194 |
| 2024-04-12 | $17.35 | $17.86 | $16.25 | $16.48 | 1 464 443 |
| 2024-04-11 | $16.80 | $16.90 | $16.27 | $16.73 | 852 904 |
| 2024-04-10 | $16.15 | $16.88 | $16.10 | $16.74 | 1 353 119 |
| 2024-04-09 | $17.30 | $17.58 | $16.64 | $17.02 | 1 277 917 |
| 2024-04-08 | $17.07 | $17.24 | $16.61 | $17.09 | 1 523 003 |
| 2024-04-05 | $16.00 | $16.75 | $15.94 | $16.70 | 1 154 164 |
| 2024-04-04 | $16.90 | $17.04 | $15.87 | $16.11 | 2 147 593 |
| 2024-04-03 | $16.13 | $17.00 | $16.11 | $16.78 | 1 968 472 |
| 2024-04-02 | $15.48 | $16.61 | $15.25 | $16.23 | 2 338 666 |
| 2024-04-01 | $15.60 | $15.60 | $14.92 | $15.53 | 1 578 256 |
| 2024-03-28 | $14.82 | $15.60 | $14.77 | $15.39 | 2 201 682 |
| 2024-03-27 | $14.06 | $14.86 | $14.04 | $14.78 | 1 594 475 |
| 2024-03-26 | $13.96 | $14.21 | $13.73 | $14.01 | 1 319 867 |
| 2024-03-25 | $13.47 | $14.55 | $13.43 | $13.88 | 2 019 265 |
| 2024-03-22 | $12.50 | $13.36 | $12.50 | $13.22 | 1 349 003 |
| 2024-03-21 | $12.85 | $12.96 | $12.55 | $12.66 | 1 243 270 |
| 2024-03-20 | $11.73 | $12.74 | $11.72 | $12.67 | 1 409 025 |
| 2024-03-19 | $12.07 | $12.10 | $11.56 | $11.73 | 1 200 473 |
| 2024-03-18 | $12.15 | $12.46 | $12.07 | $12.27 | 1 305 928 |
| 2024-03-15 | $11.80 | $12.40 | $11.80 | $12.06 | 2 864 733 |
