NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.42
-0.0900 (-0.514%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.56 | $18.64 | Thursday, 18th Apr 2024 CENX stock ended at $17.42. This is 0.514% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.73% from a day low at $17.02 to a day high of $17.83. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-11 | $13.26 | $14.94 | $13.19 | $14.76 | 1 558 797 |
| 2021-02-10 | $12.72 | $14.19 | $12.72 | $13.32 | 1 739 722 |
| 2021-02-09 | $12.87 | $13.16 | $12.69 | $12.81 | 793 711 |
| 2021-02-08 | $12.02 | $13.02 | $12.02 | $12.96 | 1 088 660 |
| 2021-02-05 | $11.25 | $12.18 | $11.10 | $11.72 | 1 791 844 |
| 2021-02-04 | $10.86 | $11.08 | $10.60 | $11.08 | 1 197 936 |
| 2021-02-03 | $10.60 | $10.86 | $10.22 | $10.68 | 903 839 |
| 2021-02-02 | $9.88 | $10.97 | $9.75 | $10.57 | 2 718 985 |
| 2021-02-01 | $10.09 | $10.12 | $9.48 | $9.83 | 920 511 |
| 2021-01-29 | $10.24 | $10.45 | $9.47 | $9.75 | 1 172 394 |
| 2021-01-28 | $10.15 | $10.49 | $9.90 | $10.29 | 888 036 |
| 2021-01-27 | $10.01 | $10.34 | $9.04 | $9.82 | 1 270 605 |
| 2021-01-26 | $11.24 | $11.24 | $10.28 | $10.28 | 634 625 |
| 2021-01-25 | $11.45 | $11.45 | $10.57 | $11.04 | 746 946 |
| 2021-01-22 | $11.24 | $11.51 | $11.16 | $11.46 | 503 724 |
| 2021-01-21 | $12.04 | $12.28 | $11.26 | $11.54 | 953 641 |
| 2021-01-20 | $12.86 | $12.96 | $12.07 | $12.19 | 707 126 |
| 2021-01-19 | $13.35 | $13.53 | $12.66 | $12.71 | 721 565 |
| 2021-01-15 | $13.17 | $13.40 | $12.89 | $13.10 | 655 841 |
| 2021-01-14 | $13.25 | $13.94 | $13.22 | $13.65 | 733 742 |
| 2021-01-13 | $13.82 | $13.88 | $12.96 | $13.07 | 843 706 |
| 2021-01-12 | $13.50 | $14.35 | $13.42 | $13.91 | 841 690 |
| 2021-01-11 | $12.91 | $13.48 | $12.72 | $13.30 | 714 791 |
| 2021-01-08 | $13.47 | $13.50 | $12.97 | $13.27 | 633 571 |
| 2021-01-07 | $13.99 | $13.99 | $13.21 | $13.46 | 717 655 |
