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 |
| 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 |
