NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.99
+0.1000 (+0.559%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.43 | $18.64 | Monday, 22nd Apr 2024 CENX stock ended at $17.99. This is 0.559% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.97% from a day low at $17.23 to a day high of $18.26. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2020 | $8.08 | $8.15 | $7.79 | $7.96 | 641 314 |
| Sep 21, 2020 | $8.79 | $8.82 | $7.93 | $7.99 | 1 521 241 |
| Sep 18, 2020 | $9.45 | $9.62 | $8.97 | $9.20 | 4 372 566 |
| Sep 17, 2020 | $9.43 | $9.63 | $9.23 | $9.35 | 938 059 |
| Sep 16, 2020 | $9.50 | $9.83 | $9.21 | $9.69 | 1 696 296 |
| Sep 15, 2020 | $10.66 | $11.08 | $9.27 | $9.33 | 3 349 507 |
| Sep 14, 2020 | $9.87 | $11.11 | $9.86 | $10.51 | 2 282 627 |
| Sep 11, 2020 | $9.65 | $10.02 | $9.59 | $9.69 | 685 002 |
| Sep 10, 2020 | $9.41 | $9.75 | $9.41 | $9.58 | 996 207 |
| Sep 09, 2020 | $9.56 | $9.63 | $9.28 | $9.44 | 1 498 770 |
| Sep 08, 2020 | $9.60 | $9.73 | $9.27 | $9.42 | 659 619 |
| Sep 04, 2020 | $10.34 | $10.41 | $9.59 | $9.82 | 737 835 |
| Sep 03, 2020 | $10.21 | $10.39 | $10.00 | $10.15 | 819 665 |
| Sep 02, 2020 | $10.14 | $10.35 | $9.76 | $10.32 | 888 918 |
| Sep 01, 2020 | $9.91 | $10.17 | $9.55 | $10.17 | 800 393 |
| Aug 31, 2020 | $9.98 | $10.06 | $9.73 | $9.87 | 1 365 276 |
| Aug 28, 2020 | $9.40 | $9.91 | $9.22 | $9.90 | 1 636 395 |
| Aug 27, 2020 | $9.36 | $9.38 | $9.05 | $9.29 | 612 413 |
| Aug 26, 2020 | $9.33 | $9.48 | $9.28 | $9.32 | 452 853 |
| Aug 25, 2020 | $9.48 | $9.48 | $9.09 | $9.32 | 836 211 |
| Aug 24, 2020 | $9.18 | $9.29 | $9.03 | $9.24 | 713 637 |
| Aug 21, 2020 | $9.33 | $9.33 | $9.01 | $9.07 | 804 374 |
| Aug 20, 2020 | $9.49 | $9.53 | $9.08 | $9.43 | 596 948 |
| Aug 19, 2020 | $9.63 | $9.97 | $9.43 | $9.68 | 727 383 |
| Aug 18, 2020 | $9.90 | $9.98 | $9.63 | $9.65 | 420 536 |
