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 |
| Oct 30, 2020 | $6.75 | $6.92 | $6.27 | $6.58 | 1 029 431 |
| Oct 29, 2020 | $6.67 | $7.08 | $6.45 | $7.01 | 867 486 |
| Oct 28, 2020 | $7.00 | $7.01 | $6.73 | $6.74 | 538 594 |
| Oct 27, 2020 | $7.18 | $7.29 | $7.08 | $7.19 | 552 431 |
| Oct 26, 2020 | $7.42 | $7.49 | $7.11 | $7.21 | 853 112 |
| Oct 23, 2020 | $7.67 | $7.80 | $7.52 | $7.60 | 816 585 |
| Oct 22, 2020 | $7.60 | $7.60 | $7.29 | $7.54 | 802 902 |
| Oct 21, 2020 | $7.68 | $7.78 | $7.58 | $7.61 | 734 902 |
| Oct 20, 2020 | $7.66 | $7.83 | $7.56 | $7.73 | 587 645 |
| Oct 19, 2020 | $7.75 | $8.03 | $7.48 | $7.50 | 925 286 |
| Oct 16, 2020 | $7.81 | $7.84 | $7.55 | $7.65 | 694 321 |
| Oct 15, 2020 | $7.71 | $7.90 | $7.58 | $7.83 | 631 066 |
| Oct 14, 2020 | $7.81 | $8.08 | $7.73 | $7.98 | 853 836 |
| Oct 13, 2020 | $7.59 | $7.80 | $7.50 | $7.74 | 549 489 |
| Oct 12, 2020 | $7.98 | $8.04 | $7.63 | $7.78 | 1 473 574 |
| Oct 09, 2020 | $7.84 | $8.14 | $7.65 | $7.97 | 1 438 620 |
| Oct 08, 2020 | $7.35 | $7.61 | $7.27 | $7.59 | 895 259 |
| Oct 07, 2020 | $7.07 | $7.36 | $7.02 | $7.21 | 744 210 |
| Oct 06, 2020 | $7.30 | $7.46 | $6.87 | $6.88 | 1 179 502 |
| Oct 05, 2020 | $7.23 | $7.36 | $7.01 | $7.15 | 888 772 |
| Oct 02, 2020 | $6.71 | $7.24 | $6.71 | $7.13 | 699 463 |
| Oct 01, 2020 | $7.17 | $7.19 | $6.66 | $6.94 | 1 244 622 |
| Sep 30, 2020 | $7.09 | $7.31 | $6.98 | $7.12 | 1 064 343 |
| Sep 29, 2020 | $7.31 | $7.43 | $7.04 | $7.13 | 973 661 |
| Sep 28, 2020 | $7.35 | $7.53 | $7.24 | $7.35 | 1 321 682 |
