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 |
| Jun 08, 2021 | $12.62 | $13.39 | $12.37 | $13.15 | 1 705 991 |
| Jun 07, 2021 | $12.80 | $12.93 | $12.54 | $12.65 | 1 172 453 |
| Jun 04, 2021 | $13.05 | $13.14 | $12.68 | $12.86 | 1 295 593 |
| Jun 03, 2021 | $12.94 | $13.06 | $12.52 | $12.83 | 1 455 184 |
| Jun 02, 2021 | $13.15 | $13.33 | $12.62 | $13.29 | 2 528 044 |
| Jun 01, 2021 | $13.98 | $14.28 | $13.13 | $13.22 | 2 200 670 |
| May 28, 2021 | $13.31 | $13.71 | $13.15 | $13.61 | 1 845 247 |
| May 27, 2021 | $13.01 | $14.05 | $13.01 | $13.70 | 2 208 231 |
| May 26, 2021 | $12.25 | $12.93 | $12.25 | $12.73 | 1 911 446 |
| May 25, 2021 | $12.75 | $12.75 | $11.98 | $12.07 | 2 070 132 |
| May 24, 2021 | $12.75 | $12.92 | $12.27 | $12.79 | 1 542 474 |
| May 21, 2021 | $13.31 | $13.32 | $12.61 | $12.74 | 2 154 814 |
| May 20, 2021 | $13.87 | $13.90 | $12.73 | $12.76 | 3 361 810 |
| May 19, 2021 | $14.83 | $15.11 | $13.52 | $13.66 | 2 655 099 |
| May 18, 2021 | $16.16 | $16.39 | $15.45 | $15.47 | 1 210 009 |
| May 17, 2021 | $15.16 | $16.24 | $15.01 | $16.21 | 1 960 076 |
| May 14, 2021 | $15.06 | $15.62 | $14.74 | $15.11 | 2 395 292 |
| May 13, 2021 | $15.14 | $15.86 | $14.50 | $14.96 | 2 444 106 |
| May 12, 2021 | $17.00 | $17.18 | $14.60 | $15.34 | 2 189 039 |
| May 11, 2021 | $15.38 | $17.76 | $15.36 | $17.35 | 3 179 028 |
| May 10, 2021 | $16.47 | $17.49 | $15.88 | $16.13 | 2 483 051 |
| May 07, 2021 | $15.31 | $15.91 | $14.57 | $15.81 | 3 295 844 |
| May 06, 2021 | $16.51 | $16.98 | $14.18 | $15.24 | 3 841 540 |
| May 05, 2021 | $17.34 | $17.94 | $16.71 | $17.24 | 1 996 273 |
| May 04, 2021 | $16.26 | $17.26 | $15.84 | $17.06 | 2 409 220 |
