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 |
| 2021-07-06 | $13.14 | $13.29 | $12.21 | $12.32 | 1 063 474 |
| 2021-07-02 | $12.76 | $13.25 | $12.45 | $13.19 | 1 362 557 |
| 2021-07-01 | $13.13 | $13.20 | $12.53 | $12.61 | 824 292 |
| 2021-06-30 | $12.70 | $13.00 | $12.50 | $12.89 | 1 776 381 |
| 2021-06-29 | $12.34 | $13.41 | $12.21 | $12.79 | 1 775 966 |
| 2021-06-28 | $12.67 | $12.70 | $12.10 | $12.19 | 1 200 120 |
| 2021-06-25 | $13.05 | $13.21 | $12.55 | $12.67 | 3 095 677 |
| 2021-06-24 | $12.58 | $12.92 | $12.26 | $12.75 | 1 359 557 |
| 2021-06-23 | $12.47 | $12.61 | $12.28 | $12.31 | 1 640 409 |
| 2021-06-22 | $12.01 | $12.31 | $11.76 | $12.21 | 1 031 588 |
| 2021-06-21 | $11.41 | $12.03 | $11.41 | $12.01 | 2 022 127 |
| 2021-06-18 | $11.98 | $12.25 | $11.41 | $11.44 | 6 692 508 |
| 2021-06-17 | $13.07 | $13.46 | $11.64 | $12.26 | 2 831 936 |
| 2021-06-16 | $13.19 | $13.45 | $12.70 | $13.33 | 1 807 280 |
| 2021-06-15 | $12.98 | $13.45 | $12.39 | $13.42 | 2 175 839 |
| 2021-06-14 | $13.44 | $13.46 | $12.95 | $13.09 | 2 043 387 |
| 2021-06-11 | $13.12 | $13.29 | $12.95 | $13.14 | 1 180 957 |
| 2021-06-10 | $13.31 | $13.67 | $12.80 | $12.84 | 1 553 844 |
| 2021-06-09 | $13.27 | $13.46 | $12.92 | $13.08 | 1 148 323 |
| 2021-06-08 | $12.62 | $13.39 | $12.37 | $13.15 | 1 705 991 |
| 2021-06-07 | $12.80 | $12.93 | $12.54 | $12.65 | 1 172 453 |
| 2021-06-04 | $13.05 | $13.14 | $12.68 | $12.86 | 1 295 593 |
| 2021-06-03 | $12.94 | $13.06 | $12.52 | $12.83 | 1 455 184 |
| 2021-06-02 | $13.15 | $13.33 | $12.62 | $13.29 | 2 528 044 |
| 2021-06-01 | $13.98 | $14.28 | $13.13 | $13.22 | 2 200 670 |
