NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$14.78
+0.770 (+5.50%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.65 | $14.86 | Wednesday, 27th Mar 2024 CENX stock ended at $14.78. This is 5.50% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 5.88% from a day low at $14.04 to a day high of $14.86. |
90 days | $9.65 | $14.86 | |
52 weeks | $5.70 | $14.86 |
Historical Century Aluminum Company prices
Date | Open | High | Low | Close | Volume |
2024-02-21 | $10.33 | $10.62 | $10.30 | $10.60 | 1 254 425 |
2024-02-20 | $10.33 | $10.43 | $10.12 | $10.21 | 1 047 440 |
2024-02-16 | $10.67 | $10.89 | $10.54 | $10.65 | 764 220 |
2024-02-15 | $10.65 | $10.86 | $10.49 | $10.68 | 1 123 584 |
2024-02-14 | $10.25 | $10.48 | $10.05 | $10.45 | 1 478 547 |
2024-02-13 | $10.28 | $10.31 | $9.90 | $9.97 | 1 950 685 |
2024-02-12 | $10.56 | $10.96 | $10.56 | $10.85 | 892 848 |
2024-02-09 | $10.62 | $10.65 | $10.33 | $10.42 | 953 432 |
2024-02-08 | $10.42 | $10.68 | $10.28 | $10.59 | 1 133 260 |
2024-02-07 | $10.59 | $10.61 | $10.13 | $10.37 | 988 503 |
2024-02-06 | $10.50 | $10.67 | $10.37 | $10.61 | 832 494 |
2024-02-05 | $10.61 | $10.68 | $10.05 | $10.34 | 1 214 448 |
2024-02-02 | $11.00 | $11.02 | $10.50 | $10.92 | 1 082 194 |
2024-02-01 | $11.27 | $11.40 | $10.94 | $11.25 | 985 725 |
2024-01-31 | $11.51 | $11.79 | $11.14 | $11.15 | 1 212 564 |
2024-01-30 | $12.06 | $12.06 | $11.34 | $11.54 | 898 406 |
2024-01-29 | $11.60 | $11.99 | $11.38 | $11.97 | 858 021 |
2024-01-26 | $11.44 | $11.67 | $11.32 | $11.58 | 997 492 |
2024-01-25 | $11.26 | $11.43 | $10.98 | $11.12 | 1 149 214 |
2024-01-24 | $11.68 | $11.75 | $11.08 | $11.16 | 1 601 473 |
2024-01-23 | $10.64 | $11.33 | $10.64 | $11.27 | 2 279 113 |
2024-01-22 | $10.19 | $10.39 | $10.02 | $10.21 | 1 373 687 |
2024-01-19 | $10.36 | $10.37 | $10.02 | $10.27 | 1 198 095 |
2024-01-18 | $10.57 | $10.67 | $10.22 | $10.23 | 1 136 848 |
2024-01-17 | $10.25 | $10.58 | $10.18 | $10.50 | 1 028 248 |