NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.89
+0.470 (+2.70%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.72 | $18.64 | Friday, 19th Apr 2024 CENX stock ended at $17.89. This is 2.70% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.79% from a day low at $17.10 to a day high of $18.09. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-22 | $17.14 | $17.68 | $16.80 | $17.04 | 1 431 625 |
| 2021-03-19 | $16.14 | $16.96 | $15.00 | $16.56 | 4 357 640 |
| 2021-03-18 | $17.57 | $18.04 | $16.24 | $16.29 | 1 116 375 |
| 2021-03-17 | $17.23 | $17.69 | $16.95 | $17.56 | 1 469 239 |
| 2021-03-16 | $17.79 | $17.92 | $16.69 | $17.27 | 969 865 |
| 2021-03-15 | $17.88 | $18.31 | $17.31 | $17.92 | 1 015 071 |
| 2021-03-12 | $18.72 | $19.07 | $17.72 | $18.00 | 1 194 352 |
| 2021-03-11 | $18.65 | $19.60 | $18.53 | $19.05 | 1 397 387 |
| 2021-03-10 | $17.53 | $18.48 | $17.46 | $18.41 | 1 263 430 |
| 2021-03-09 | $16.98 | $17.47 | $15.79 | $17.40 | 1 431 271 |
| 2021-03-08 | $16.81 | $17.06 | $16.11 | $16.86 | 3 903 030 |
| 2021-03-05 | $17.00 | $17.52 | $15.43 | $16.64 | 995 115 |
| 2021-03-04 | $17.16 | $17.51 | $15.34 | $16.40 | 1 515 994 |
| 2021-03-03 | $17.18 | $17.97 | $16.85 | $17.79 | 1 574 343 |
| 2021-03-02 | $15.50 | $17.04 | $14.79 | $16.86 | 1 738 420 |
| 2021-03-01 | $14.15 | $15.49 | $14.10 | $15.42 | 1 169 245 |
| 2021-02-26 | $14.79 | $14.79 | $13.54 | $13.73 | 917 644 |
| 2021-02-25 | $15.56 | $15.85 | $14.67 | $14.81 | 1 537 733 |
| 2021-02-24 | $14.07 | $15.69 | $13.95 | $15.65 | 1 557 004 |
| 2021-02-23 | $13.91 | $13.91 | $12.45 | $13.71 | 1 044 497 |
| 2021-02-22 | $12.80 | $14.48 | $12.80 | $14.14 | 1 575 864 |
| 2021-02-19 | $12.00 | $13.42 | $11.91 | $13.20 | 1 379 671 |
| 2021-02-18 | $12.84 | $13.24 | $12.51 | $12.56 | 935 445 |
| 2021-02-17 | $13.61 | $13.75 | $12.54 | $12.89 | 1 168 682 |
| 2021-02-16 | $14.94 | $15.25 | $13.06 | $13.43 | 2 642 151 |
