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 |
| Nov 02, 2021 | $13.18 | $13.33 | $12.74 | $13.19 | 1 351 079 |
| Nov 01, 2021 | $13.29 | $13.53 | $12.86 | $13.28 | 1 936 581 |
| Oct 29, 2021 | $14.23 | $14.26 | $12.90 | $13.21 | 2 182 203 |
| Oct 28, 2021 | $14.35 | $14.58 | $14.10 | $14.39 | 1 042 792 |
| Oct 27, 2021 | $14.50 | $14.86 | $14.08 | $14.18 | 1 193 850 |
| Oct 26, 2021 | $15.96 | $15.96 | $14.88 | $15.11 | 1 308 403 |
| Oct 25, 2021 | $15.81 | $16.02 | $15.48 | $15.73 | 1 315 144 |
| Oct 22, 2021 | $15.59 | $15.95 | $15.33 | $15.63 | 1 049 278 |
| Oct 21, 2021 | $15.60 | $15.78 | $15.06 | $15.43 | 1 338 230 |
| Oct 20, 2021 | $15.88 | $16.16 | $15.55 | $16.05 | 1 339 516 |
| Oct 19, 2021 | $17.39 | $17.40 | $16.03 | $16.20 | 1 571 325 |
| Oct 18, 2021 | $16.88 | $17.42 | $16.62 | $17.41 | 1 024 576 |
| Oct 15, 2021 | $16.97 | $17.65 | $16.66 | $17.25 | 1 627 742 |
| Oct 14, 2021 | $16.42 | $16.59 | $16.01 | $16.11 | 928 789 |
| Oct 13, 2021 | $15.88 | $16.04 | $15.35 | $15.83 | 1 433 888 |
| Oct 12, 2021 | $16.21 | $16.79 | $15.75 | $15.87 | 1 908 887 |
| Oct 11, 2021 | $14.84 | $16.51 | $14.81 | $16.28 | 2 807 736 |
| Oct 08, 2021 | $14.39 | $14.54 | $14.08 | $14.35 | 949 537 |
| Oct 07, 2021 | $14.69 | $14.81 | $14.22 | $14.36 | 1 249 626 |
| Oct 06, 2021 | $14.19 | $14.48 | $13.62 | $14.36 | 1 621 957 |
| Oct 05, 2021 | $14.08 | $14.68 | $13.83 | $14.62 | 1 114 018 |
| Oct 04, 2021 | $14.25 | $14.51 | $14.00 | $14.02 | 1 034 291 |
| Oct 01, 2021 | $13.58 | $14.20 | $13.43 | $14.02 | 1 478 362 |
| Sep 30, 2021 | $13.14 | $13.67 | $13.14 | $13.45 | 1 246 296 |
| Sep 29, 2021 | $14.46 | $14.47 | $13.30 | $13.30 | 1 649 677 |
