NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.61
+0.220 (+1.27%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.73 | $18.64 | Thursday, 25th Apr 2024 CENX stock ended at $17.61. This is 1.27% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.78% from a day low at $16.93 to a day high of $17.74. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $10.28 | $10.31 | $9.90 | $9.97 | 1 950 685 |
| Feb 12, 2024 | $10.56 | $10.96 | $10.56 | $10.85 | 892 848 |
| Feb 09, 2024 | $10.62 | $10.65 | $10.33 | $10.42 | 953 432 |
| Feb 08, 2024 | $10.42 | $10.68 | $10.28 | $10.59 | 1 133 260 |
| Feb 07, 2024 | $10.59 | $10.61 | $10.13 | $10.37 | 988 503 |
| Feb 06, 2024 | $10.50 | $10.67 | $10.37 | $10.61 | 832 494 |
| Feb 05, 2024 | $10.61 | $10.68 | $10.05 | $10.34 | 1 214 448 |
| Feb 02, 2024 | $11.00 | $11.02 | $10.50 | $10.92 | 1 082 194 |
| Feb 01, 2024 | $11.27 | $11.40 | $10.94 | $11.25 | 985 725 |
| Jan 31, 2024 | $11.51 | $11.79 | $11.14 | $11.15 | 1 212 564 |
| Jan 30, 2024 | $12.06 | $12.06 | $11.34 | $11.54 | 898 406 |
| Jan 29, 2024 | $11.60 | $11.99 | $11.38 | $11.97 | 858 021 |
| Jan 26, 2024 | $11.44 | $11.67 | $11.32 | $11.58 | 997 492 |
| Jan 25, 2024 | $11.26 | $11.43 | $10.98 | $11.12 | 1 149 214 |
| Jan 24, 2024 | $11.68 | $11.75 | $11.08 | $11.16 | 1 601 473 |
| Jan 23, 2024 | $10.64 | $11.33 | $10.64 | $11.27 | 2 279 113 |
| Jan 22, 2024 | $10.19 | $10.39 | $10.02 | $10.21 | 1 373 687 |
| Jan 19, 2024 | $10.36 | $10.37 | $10.02 | $10.27 | 1 198 095 |
| Jan 18, 2024 | $10.57 | $10.67 | $10.22 | $10.23 | 1 136 848 |
| Jan 17, 2024 | $10.25 | $10.58 | $10.18 | $10.50 | 1 028 248 |
| Jan 16, 2024 | $10.79 | $10.88 | $10.43 | $10.53 | 1 504 893 |
| Jan 12, 2024 | $11.59 | $11.74 | $10.83 | $10.89 | 1 145 469 |
| Jan 11, 2024 | $11.38 | $11.44 | $11.11 | $11.34 | 1 212 340 |
| Jan 10, 2024 | $11.64 | $11.78 | $11.22 | $11.36 | 1 572 999 |
| Jan 09, 2024 | $11.40 | $12.57 | $11.18 | $11.69 | 3 976 345 |
