NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$14.78
+0.770 (+5.50%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.65 | $14.86 | Wednesday, 27th Mar 2024 CENX stock ended at $14.78. This is 5.50% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 5.88% from a day low at $14.04 to a day high of $14.86. |
90 days | $9.65 | $14.86 | |
52 weeks | $5.70 | $14.86 |
Historical Century Aluminum Company prices
Date | Open | High | Low | Close | Volume |
2020-11-06 | $7.18 | $7.36 | $7.02 | $7.26 | 1 014 990 |
2020-11-05 | $6.89 | $7.29 | $6.83 | $7.09 | 1 067 565 |
2020-11-04 | $7.12 | $7.18 | $6.73 | $6.76 | 963 801 |
2020-11-03 | $6.85 | $7.29 | $6.82 | $7.24 | 994 412 |
2020-11-02 | $6.61 | $6.78 | $6.50 | $6.70 | 779 430 |
2020-10-30 | $6.75 | $6.92 | $6.27 | $6.58 | 1 029 431 |
2020-10-29 | $6.67 | $7.08 | $6.45 | $7.01 | 867 486 |
2020-10-28 | $7.00 | $7.01 | $6.73 | $6.74 | 538 594 |
2020-10-27 | $7.18 | $7.29 | $7.08 | $7.19 | 552 431 |
2020-10-26 | $7.42 | $7.49 | $7.11 | $7.21 | 853 112 |
2020-10-23 | $7.67 | $7.80 | $7.52 | $7.60 | 816 585 |
2020-10-22 | $7.60 | $7.60 | $7.29 | $7.54 | 802 902 |
2020-10-21 | $7.68 | $7.78 | $7.58 | $7.61 | 734 902 |
2020-10-20 | $7.66 | $7.83 | $7.56 | $7.73 | 587 645 |
2020-10-19 | $7.75 | $8.03 | $7.48 | $7.50 | 925 286 |
2020-10-16 | $7.81 | $7.84 | $7.55 | $7.65 | 694 321 |
2020-10-15 | $7.71 | $7.90 | $7.58 | $7.83 | 631 066 |
2020-10-14 | $7.81 | $8.08 | $7.73 | $7.98 | 853 836 |
2020-10-13 | $7.59 | $7.80 | $7.50 | $7.74 | 549 489 |
2020-10-12 | $7.98 | $8.04 | $7.63 | $7.78 | 1 473 574 |
2020-10-09 | $7.84 | $8.14 | $7.65 | $7.97 | 1 438 620 |
2020-10-08 | $7.35 | $7.61 | $7.27 | $7.59 | 895 259 |
2020-10-07 | $7.07 | $7.36 | $7.02 | $7.21 | 744 210 |
2020-10-06 | $7.30 | $7.46 | $6.87 | $6.88 | 1 179 502 |
2020-10-05 | $7.23 | $7.36 | $7.01 | $7.15 | 888 772 |