NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.89
+0.470 (+2.70%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.72 | $18.64 | Friday, 19th Apr 2024 CENX stock ended at $17.89. This is 2.70% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.79% from a day low at $17.10 to a day high of $18.09. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $7.86 | $8.05 | $7.80 | $7.95 | 390 991 |
| 2023-11-22 | $8.06 | $8.14 | $7.71 | $7.85 | 1 232 448 |
| 2023-11-21 | $8.01 | $8.23 | $7.98 | $8.06 | 1 514 150 |
| 2023-11-20 | $7.93 | $8.31 | $7.82 | $8.07 | 1 875 213 |
| 2023-11-17 | $7.60 | $7.95 | $7.60 | $7.80 | 1 677 690 |
| 2023-11-16 | $7.54 | $7.81 | $7.39 | $7.47 | 1 421 822 |
| 2023-11-15 | $7.56 | $7.78 | $7.39 | $7.57 | 1 343 750 |
| 2023-11-14 | $7.00 | $7.61 | $7.00 | $7.53 | 1 586 491 |
| 2023-11-13 | $6.67 | $6.88 | $6.55 | $6.73 | 1 161 832 |
| 2023-11-10 | $6.64 | $6.87 | $6.57 | $6.69 | 1 042 005 |
| 2023-11-09 | $6.30 | $6.97 | $6.25 | $6.63 | 1 895 381 |
| 2023-11-08 | $6.49 | $6.63 | $6.40 | $6.44 | 1 090 389 |
| 2023-11-07 | $6.66 | $6.68 | $6.49 | $6.51 | 854 488 |
| 2023-11-06 | $6.97 | $6.97 | $6.73 | $6.81 | 824 526 |
| 2023-11-03 | $7.03 | $7.23 | $6.78 | $6.87 | 1 052 608 |
| 2023-11-02 | $6.60 | $6.83 | $6.60 | $6.83 | 1 065 750 |
| 2023-11-01 | $6.64 | $6.70 | $6.26 | $6.40 | 793 331 |
| 2023-10-31 | $6.70 | $6.70 | $6.54 | $6.61 | 874 415 |
| 2023-10-30 | $6.31 | $6.83 | $6.30 | $6.73 | 1 504 357 |
| 2023-10-27 | $5.86 | $6.19 | $5.70 | $6.18 | 1 563 931 |
| 2023-10-26 | $5.80 | $5.97 | $5.71 | $5.79 | 1 740 880 |
| 2023-10-25 | $6.06 | $6.08 | $5.76 | $5.80 | 1 235 097 |
| 2023-10-24 | $6.06 | $6.20 | $6.00 | $6.05 | 1 180 262 |
| 2023-10-23 | $5.99 | $6.10 | $5.86 | $5.89 | 747 838 |
| 2023-10-20 | $6.08 | $6.18 | $5.94 | $6.07 | 1 015 795 |
