NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$16.28
+0.270 (+1.69%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.25 | $18.64 | Thursday, 2nd May 2024 CENX stock ended at $16.28. This is 1.69% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.04% from a day low at $15.67 to a day high of $16.46. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $10.20 | $10.69 | $10.15 | $10.43 | 1 594 639 |
| Feb 21, 2023 | $10.40 | $10.55 | $10.22 | $10.27 | 1 781 654 |
| Feb 17, 2023 | $10.46 | $10.47 | $10.12 | $10.36 | 1 542 489 |
| Feb 16, 2023 | $10.61 | $11.10 | $10.57 | $10.64 | 1 533 708 |
| Feb 15, 2023 | $10.32 | $10.80 | $10.12 | $10.77 | 1 179 967 |
| Feb 14, 2023 | $10.12 | $10.59 | $9.92 | $10.54 | 1 230 590 |
| Feb 13, 2023 | $10.24 | $10.36 | $10.01 | $10.22 | 1 251 769 |
| Feb 10, 2023 | $10.39 | $10.42 | $9.99 | $10.22 | 1 185 993 |
| Feb 09, 2023 | $10.93 | $11.09 | $10.37 | $10.53 | 1 845 389 |
| Feb 08, 2023 | $11.28 | $11.34 | $10.51 | $10.76 | 2 588 446 |
| Feb 07, 2023 | $10.58 | $11.49 | $10.56 | $11.44 | 2 930 780 |
| Feb 06, 2023 | $11.38 | $11.87 | $10.35 | $10.55 | 3 115 911 |
| Feb 03, 2023 | $11.33 | $11.41 | $10.86 | $10.94 | 2 580 820 |
| Feb 02, 2023 | $11.45 | $11.88 | $11.36 | $11.58 | 4 184 508 |
| Feb 01, 2023 | $11.18 | $11.40 | $10.55 | $11.33 | 2 335 191 |
| Jan 31, 2023 | $10.45 | $11.41 | $10.31 | $11.24 | 2 748 052 |
| Jan 30, 2023 | $10.69 | $10.78 | $10.47 | $10.48 | 1 342 717 |
| Jan 27, 2023 | $11.07 | $11.25 | $10.78 | $10.99 | 1 255 103 |
| Jan 26, 2023 | $11.10 | $11.22 | $10.59 | $11.20 | 1 894 913 |
| Jan 25, 2023 | $10.75 | $11.20 | $10.58 | $11.04 | 1 673 560 |
| Jan 24, 2023 | $10.45 | $11.16 | $10.29 | $11.04 | 2 619 457 |
| Jan 23, 2023 | $10.68 | $10.75 | $10.39 | $10.63 | 1 448 397 |
| Jan 20, 2023 | $10.10 | $10.68 | $9.84 | $10.64 | 1 075 336 |
| Jan 19, 2023 | $10.30 | $10.47 | $9.96 | $10.12 | 1 665 500 |
| Jan 18, 2023 | $10.70 | $11.43 | $10.61 | $10.64 | 2 666 400 |
