NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.35
-0.630 (-3.50%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.92 | $18.64 | Tuesday, 30th Apr 2024 CENX stock ended at $17.35. This is 3.50% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.47% from a day low at $17.13 to a day high of $17.72. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2021 | $13.43 | $13.89 | $13.18 | $13.69 | 751 225 |
| Dec 07, 2021 | $13.89 | $13.95 | $13.24 | $13.30 | 1 093 650 |
| Dec 06, 2021 | $13.40 | $13.71 | $13.09 | $13.41 | 759 036 |
| Dec 03, 2021 | $13.23 | $13.44 | $12.92 | $13.20 | 930 907 |
| Dec 02, 2021 | $12.99 | $13.41 | $12.89 | $13.17 | 702 385 |
| Dec 01, 2021 | $13.78 | $14.00 | $12.80 | $12.87 | 1 352 327 |
| Nov 30, 2021 | $13.79 | $14.19 | $12.75 | $13.23 | 2 031 892 |
| Nov 29, 2021 | $14.38 | $14.54 | $13.84 | $14.02 | 1 183 039 |
| Nov 26, 2021 | $13.73 | $13.97 | $13.35 | $13.95 | 1 112 702 |
| Nov 24, 2021 | $14.35 | $14.78 | $14.00 | $14.55 | 809 812 |
| Nov 23, 2021 | $14.29 | $14.90 | $14.25 | $14.45 | 863 101 |
| Nov 22, 2021 | $13.85 | $14.56 | $13.85 | $14.21 | 861 411 |
| Nov 19, 2021 | $14.10 | $14.40 | $13.74 | $13.89 | 1 278 078 |
| Nov 18, 2021 | $14.00 | $14.30 | $13.68 | $14.26 | 876 099 |
| Nov 17, 2021 | $14.65 | $15.13 | $14.15 | $14.21 | 1 016 105 |
| Nov 16, 2021 | $15.30 | $15.30 | $14.26 | $14.33 | 1 224 265 |
| Nov 15, 2021 | $15.79 | $15.85 | $14.82 | $15.34 | 1 507 493 |
| Nov 12, 2021 | $15.30 | $16.20 | $15.24 | $16.00 | 1 555 554 |
| Nov 11, 2021 | $14.06 | $15.67 | $14.06 | $15.45 | 2 022 635 |
| Nov 10, 2021 | $14.01 | $14.27 | $13.46 | $13.60 | 1 560 730 |
| Nov 09, 2021 | $13.65 | $14.34 | $13.65 | $14.09 | 1 694 219 |
| Nov 08, 2021 | $13.47 | $13.93 | $13.34 | $13.82 | 1 718 940 |
| Nov 05, 2021 | $13.20 | $13.47 | $12.98 | $13.14 | 1 313 413 |
| Nov 04, 2021 | $13.88 | $14.00 | $12.65 | $13.02 | 2 383 802 |
| Nov 03, 2021 | $13.11 | $13.85 | $12.96 | $13.55 | 2 083 043 |
