NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$16.01
-1.34 (-7.72%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.92 | $18.64 | Wednesday, 1st May 2024 CENX stock ended at $16.01. This is 7.72% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 13.82% from a day low at $15.41 to a day high of $17.54. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2021 | $14.46 | $14.47 | $13.30 | $13.30 | 1 649 677 |
| Sep 28, 2021 | $14.07 | $14.66 | $13.97 | $14.28 | 1 924 421 |
| Sep 27, 2021 | $13.66 | $14.29 | $13.57 | $14.18 | 2 112 451 |
| Sep 24, 2021 | $13.82 | $13.92 | $13.38 | $13.69 | 2 140 305 |
| Sep 23, 2021 | $13.66 | $14.11 | $13.54 | $14.05 | 1 668 401 |
| Sep 22, 2021 | $12.62 | $13.77 | $12.62 | $13.55 | 4 217 318 |
| Sep 21, 2021 | $12.88 | $12.99 | $11.81 | $12.18 | 1 828 395 |
| Sep 20, 2021 | $12.23 | $12.68 | $12.00 | $12.52 | 1 539 491 |
| Sep 17, 2021 | $13.05 | $13.07 | $12.41 | $13.03 | 4 300 559 |
| Sep 16, 2021 | $13.25 | $13.42 | $12.45 | $13.05 | 1 866 236 |
| Sep 15, 2021 | $12.88 | $13.68 | $12.81 | $13.56 | 1 984 469 |
| Sep 14, 2021 | $13.00 | $13.00 | $12.55 | $12.72 | 1 402 313 |
| Sep 13, 2021 | $12.89 | $13.38 | $12.56 | $13.00 | 1 980 950 |
| Sep 10, 2021 | $12.68 | $13.08 | $12.56 | $12.83 | 1 647 717 |
| Sep 09, 2021 | $11.98 | $12.61 | $11.95 | $12.45 | 1 642 772 |
| Sep 08, 2021 | $12.61 | $12.90 | $11.94 | $12.08 | 1 610 910 |
| Sep 07, 2021 | $12.85 | $13.30 | $12.67 | $12.71 | 968 458 |
| Sep 03, 2021 | $12.73 | $12.93 | $12.48 | $12.70 | 721 047 |
| Sep 02, 2021 | $12.54 | $13.29 | $12.34 | $12.60 | 1 372 903 |
| Sep 01, 2021 | $12.65 | $12.75 | $11.65 | $12.46 | 1 953 919 |
| Aug 31, 2021 | $12.50 | $12.83 | $12.30 | $12.82 | 1 502 485 |
| Aug 30, 2021 | $12.67 | $12.67 | $11.95 | $12.39 | 1 075 750 |
| Aug 27, 2021 | $11.58 | $12.55 | $11.50 | $12.40 | 1 818 769 |
| Aug 26, 2021 | $11.42 | $11.94 | $11.31 | $11.43 | 761 897 |
| Aug 25, 2021 | $11.89 | $11.92 | $11.54 | $11.60 | 760 252 |
