NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.51
+0.0100 (+0.0571%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.56 | $18.64 | Wednesday, 17th Apr 2024 CENX stock ended at $17.51. This is 0.0571% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.42% from a day low at $17.43 to a day high of $18.37. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $11.25 | $12.54 | $11.25 | $12.38 | 1 691 826 |
| 2021-08-09 | $11.47 | $11.64 | $11.05 | $11.33 | 1 269 709 |
| 2021-08-06 | $11.02 | $11.60 | $10.92 | $11.47 | 2 183 039 |
| 2021-08-05 | $12.85 | $12.92 | $10.79 | $10.92 | 6 237 696 |
| 2021-08-04 | $14.54 | $14.78 | $13.45 | $13.50 | 1 674 108 |
| 2021-08-03 | $14.35 | $15.02 | $14.13 | $14.90 | 2 047 051 |
| 2021-08-02 | $14.78 | $15.09 | $14.15 | $14.39 | 1 470 534 |
| 2021-07-30 | $14.14 | $14.68 | $14.05 | $14.56 | 1 201 671 |
| 2021-07-29 | $13.81 | $14.80 | $13.75 | $14.41 | 1 991 850 |
| 2021-07-28 | $13.66 | $13.80 | $13.22 | $13.45 | 989 307 |
| 2021-07-27 | $13.51 | $13.55 | $13.00 | $13.42 | 1 827 705 |
| 2021-07-26 | $12.49 | $13.08 | $12.48 | $13.04 | 942 242 |
| 2021-07-23 | $12.92 | $12.95 | $12.27 | $12.43 | 1 249 100 |
| 2021-07-22 | $12.83 | $12.95 | $12.28 | $12.75 | 1 144 772 |
| 2021-07-21 | $11.95 | $12.95 | $11.95 | $12.83 | 1 591 853 |
| 2021-07-20 | $10.74 | $11.93 | $10.53 | $11.70 | 1 602 806 |
| 2021-07-19 | $11.08 | $11.15 | $10.39 | $10.73 | 2 165 400 |
| 2021-07-16 | $12.12 | $12.12 | $11.42 | $11.54 | 1 615 850 |
| 2021-07-15 | $11.70 | $12.16 | $11.61 | $11.91 | 1 055 563 |
| 2021-07-14 | $12.19 | $12.42 | $11.70 | $11.79 | 1 026 179 |
| 2021-07-13 | $12.36 | $12.39 | $11.72 | $12.01 | 1 034 514 |
| 2021-07-12 | $12.40 | $12.77 | $12.15 | $12.45 | 914 959 |
| 2021-07-09 | $12.15 | $12.81 | $11.98 | $12.71 | 1 189 086 |
| 2021-07-08 | $11.71 | $12.14 | $11.47 | $11.78 | 920 229 |
| 2021-07-07 | $12.37 | $12.59 | $11.88 | $12.19 | 1 149 753 |
