NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.35
-0.630 (-3.50%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.92 | $18.64 | Tuesday, 30th Apr 2024 CENX stock ended at $17.35. This is 3.50% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.47% from a day low at $17.13 to a day high of $17.72. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 03, 2021 | $15.99 | $16.77 | $15.69 | $16.40 | 1 442 415 |
| Apr 30, 2021 | $15.40 | $16.50 | $15.40 | $15.66 | 1 494 136 |
| Apr 29, 2021 | $16.39 | $16.59 | $15.62 | $16.01 | 1 015 422 |
| Apr 28, 2021 | $15.90 | $16.31 | $15.65 | $16.14 | 848 409 |
| Apr 27, 2021 | $16.06 | $16.41 | $15.48 | $16.02 | 1 032 178 |
| Apr 26, 2021 | $15.75 | $16.37 | $15.61 | $16.19 | 847 320 |
| Apr 23, 2021 | $15.44 | $15.91 | $15.16 | $15.53 | 1 087 484 |
| Apr 22, 2021 | $15.88 | $15.90 | $15.00 | $15.07 | 1 502 098 |
| Apr 21, 2021 | $14.66 | $16.17 | $14.37 | $15.98 | 1 503 247 |
| Apr 20, 2021 | $16.50 | $16.50 | $14.05 | $14.87 | 2 106 603 |
| Apr 19, 2021 | $16.91 | $17.14 | $16.43 | $16.50 | 1 515 843 |
| Apr 16, 2021 | $16.46 | $17.13 | $16.28 | $16.92 | 1 380 041 |
| Apr 15, 2021 | $16.30 | $16.57 | $15.72 | $16.19 | 1 274 082 |
| Apr 14, 2021 | $15.05 | $16.53 | $15.05 | $16.10 | 1 720 469 |
| Apr 13, 2021 | $14.43 | $15.13 | $14.09 | $14.96 | 1 991 641 |
| Apr 12, 2021 | $14.86 | $14.93 | $13.96 | $14.19 | 1 388 331 |
| Apr 09, 2021 | $15.15 | $15.15 | $14.54 | $14.93 | 1 022 134 |
| Apr 08, 2021 | $15.64 | $15.64 | $14.55 | $15.14 | 1 863 373 |
| Apr 07, 2021 | $15.18 | $15.79 | $14.83 | $15.23 | 2 794 473 |
| Apr 06, 2021 | $16.32 | $16.72 | $14.92 | $15.30 | 3 811 660 |
| Apr 05, 2021 | $16.47 | $16.48 | $15.62 | $16.16 | 1 947 003 |
| Apr 01, 2021 | $17.86 | $17.91 | $17.14 | $17.25 | 672 428 |
