14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $15.41 $18.37 Friday, 17th May 2024 CENX stock ended at $17.85. This is 3.66% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.81% from a day low at $17.46 to a day high of $18.30.
90 days $9.65 $18.64
52 weeks $5.70 $18.64

Historical Century Aluminum Company prices

Date Open High Low Close Volume
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
May 13, 2020 $4.60 $4.60 $4.19 $4.29 1 015 243
May 12, 2020 $4.67 $4.88 $4.48 $4.55 2 628 513
May 11, 2020 $4.76 $4.77 $4.53 $4.66 1 454 641
May 08, 2020 $4.71 $4.84 $4.64 $4.84 841 524
May 07, 2020 $4.46 $4.78 $4.46 $4.63 587 765
May 06, 2020 $4.94 $5.05 $4.52 $4.54 1 042 123
May 05, 2020 $4.85 $5.20 $4.82 $4.93 1 481 773
May 04, 2020 $4.46 $4.99 $4.41 $4.73 1 708 706
May 01, 2020 $4.65 $5.23 $4.32 $4.55 3 263 561
Apr 30, 2020 $4.64 $4.64 $4.31 $4.35 1 018 173
Apr 29, 2020 $4.49 $4.77 $4.44 $4.68 1 034 133
Apr 28, 2020 $4.39 $4.47 $4.18 $4.34 839 537
Apr 27, 2020 $4.13 $4.35 $3.99 $4.30 2 529 741
Apr 24, 2020 $4.07 $4.17 $3.92 $4.06 554 974
Apr 23, 2020 $3.77 $4.15 $3.72 $4.02 1 054 013

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CENX stock historical prices to predict future price movements?
Trend Analysis: Examine the CENX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CENX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Century Aluminum Company

Century Aluminum Company Century Aluminum Company, together with its subsidiaries, produces standard-grade and value-added primary aluminum products in the United States and Iceland. It also owns and operates a carbon anode production facility in the Netherlands. The company was incorporated in 1981 and is headquartered in Chicago, Illinois.... CENX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT