NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$16.81
+0.530 (+3.26%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.41 | $18.64 | Friday, 3rd May 2024 CENX stock ended at $16.81. This is 3.26% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.75% from a day low at $16.27 to a day high of $16.88. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $7.02 | $7.15 | $6.88 | $6.93 | 572 886 |
| Jun 17, 2020 | $7.06 | $7.26 | $6.90 | $7.08 | 996 222 |
| Jun 16, 2020 | $7.33 | $7.33 | $6.90 | $7.06 | 1 012 093 |
| Jun 15, 2020 | $6.48 | $6.82 | $6.30 | $6.69 | 1 157 040 |
| Jun 12, 2020 | $6.48 | $6.73 | $6.40 | $6.70 | 1 184 303 |
| Jun 11, 2020 | $7.34 | $7.34 | $6.11 | $6.12 | 1 481 103 |
| Jun 10, 2020 | $7.80 | $7.85 | $7.57 | $7.64 | 1 954 225 |
| Jun 09, 2020 | $7.60 | $7.90 | $7.55 | $7.83 | 1 130 205 |
| Jun 08, 2020 | $7.50 | $7.89 | $7.50 | $7.87 | 1 359 741 |
| Jun 05, 2020 | $6.86 | $7.59 | $6.82 | $7.43 | 2 633 273 |
| Jun 04, 2020 | $6.58 | $6.86 | $6.43 | $6.74 | 1 672 051 |
| Jun 03, 2020 | $6.29 | $6.66 | $6.20 | $6.63 | 1 857 534 |
| Jun 02, 2020 | $6.15 | $6.25 | $6.12 | $6.18 | 579 106 |
| Jun 01, 2020 | $5.99 | $6.27 | $5.87 | $6.08 | 1 333 417 |
| May 29, 2020 | $5.89 | $5.99 | $5.56 | $5.96 | 1 986 507 |
| May 28, 2020 | $5.74 | $6.11 | $5.73 | $5.90 | 2 393 424 |
| May 27, 2020 | $5.28 | $5.74 | $5.20 | $5.74 | 2 215 977 |
| May 26, 2020 | $5.14 | $5.27 | $5.04 | $5.18 | 1 806 746 |
| May 22, 2020 | $4.87 | $4.92 | $4.72 | $4.89 | 711 706 |
| May 21, 2020 | $5.06 | $5.12 | $4.77 | $4.84 | 1 154 079 |
| May 20, 2020 | $5.02 | $5.20 | $5.01 | $5.10 | 543 246 |
| May 19, 2020 | $4.91 | $5.16 | $4.76 | $4.90 | 890 333 |
| May 18, 2020 | $4.58 | $5.00 | $4.58 | $4.92 | 1 016 860 |
| May 15, 2020 | $4.27 | $4.42 | $4.22 | $4.37 | 742 207 |
| May 14, 2020 | $4.30 | $4.40 | $4.08 | $4.30 | 640 811 |
