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 |
2020-07-23 | $7.73 | $7.83 | $7.44 | $7.53 | 1 162 657 |
2020-07-22 | $7.75 | $7.90 | $7.65 | $7.71 | 758 100 |
2020-07-21 | $7.78 | $7.92 | $7.74 | $7.81 | 1 342 600 |
2020-07-20 | $7.66 | $7.80 | $7.58 | $7.65 | 474 300 |
2020-07-17 | $7.70 | $7.84 | $7.61 | $7.73 | 879 900 |
2020-07-16 | $7.49 | $7.84 | $7.42 | $7.67 | 908 200 |
2020-07-15 | $7.63 | $7.67 | $7.31 | $7.61 | 895 400 |
2020-07-14 | $7.10 | $7.46 | $7.06 | $7.46 | 1 182 500 |
2020-07-13 | $7.42 | $7.62 | $7.12 | $7.15 | 811 300 |
2020-07-10 | $6.97 | $7.34 | $6.94 | $7.33 | 863 000 |
2020-07-09 | $7.23 | $7.37 | $6.96 | $6.97 | 787 600 |
2020-07-08 | $7.00 | $7.24 | $7.00 | $7.20 | 823 800 |
2020-07-07 | $7.17 | $7.17 | $6.92 | $6.99 | 646 400 |
2020-07-06 | $7.22 | $7.30 | $7.02 | $7.25 | 1 749 900 |
2020-07-02 | $6.98 | $7.26 | $6.94 | $6.96 | 911 099 |
2020-07-01 | $7.12 | $7.20 | $6.72 | $6.81 | 1 231 070 |
2020-06-30 | $6.90 | $7.23 | $6.68 | $7.13 | 2 246 545 |
2020-06-29 | $6.88 | $7.19 | $6.72 | $6.96 | 1 614 220 |
2020-06-26 | $6.63 | $6.79 | $6.48 | $6.77 | 1 927 356 |
2020-06-25 | $6.42 | $6.75 | $6.26 | $6.72 | 1 238 166 |
2020-06-24 | $7.15 | $7.28 | $6.80 | $6.91 | 1 676 330 |
2020-06-23 | $7.16 | $7.30 | $7.11 | $7.29 | 865 946 |
2020-06-22 | $6.79 | $6.99 | $6.61 | $6.97 | 692 902 |
2020-06-19 | $7.03 | $7.09 | $6.78 | $6.85 | 680 107 |
2020-06-18 | $7.02 | $7.15 | $6.88 | $6.93 | 572 886 |