NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.42
-0.0900 (-0.514%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.56 | $18.64 | Thursday, 18th Apr 2024 CENX stock ended at $17.42. This is 0.514% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.73% from a day low at $17.02 to a day high of $17.83. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $6.78 | $6.78 | $6.42 | $6.49 | 907 372 |
| 2023-10-17 | $6.50 | $7.17 | $6.50 | $6.80 | 1 578 623 |
| 2023-10-16 | $6.64 | $6.74 | $6.58 | $6.58 | 439 916 |
| 2023-10-13 | $6.60 | $6.71 | $6.47 | $6.51 | 501 970 |
| 2023-10-12 | $6.79 | $6.79 | $6.41 | $6.58 | 728 412 |
| 2023-10-11 | $6.94 | $6.95 | $6.63 | $6.79 | 614 773 |
| 2023-10-10 | $6.59 | $6.92 | $6.50 | $6.85 | 705 670 |
| 2023-10-09 | $6.38 | $6.66 | $6.31 | $6.57 | 656 498 |
| 2023-10-06 | $6.25 | $6.52 | $6.18 | $6.45 | 905 899 |
| 2023-10-05 | $6.49 | $6.61 | $6.29 | $6.29 | 1 124 318 |
| 2023-10-04 | $6.76 | $6.81 | $6.34 | $6.51 | 1 096 932 |
| 2023-10-03 | $6.78 | $7.00 | $6.72 | $6.79 | 695 377 |
| 2023-10-02 | $7.10 | $7.22 | $6.89 | $6.97 | 1 033 691 |
| 2023-09-29 | $6.85 | $7.30 | $6.85 | $7.19 | 1 847 950 |
| 2023-09-28 | $6.61 | $6.77 | $6.54 | $6.61 | 876 243 |
| 2023-09-27 | $6.58 | $6.67 | $6.42 | $6.50 | 721 317 |
| 2023-09-26 | $6.50 | $6.62 | $6.43 | $6.52 | 770 232 |
| 2023-09-25 | $6.73 | $6.73 | $6.49 | $6.55 | 823 338 |
| 2023-09-22 | $6.94 | $6.96 | $6.79 | $6.82 | 734 940 |
| 2023-09-21 | $6.90 | $7.03 | $6.79 | $6.81 | 705 550 |
| 2023-09-20 | $6.96 | $7.24 | $6.93 | $7.11 | 1 336 902 |
| 2023-09-19 | $7.30 | $7.38 | $6.87 | $6.88 | 1 223 451 |
| 2023-09-18 | $7.53 | $7.55 | $7.27 | $7.28 | 834 756 |
| 2023-09-15 | $7.58 | $7.64 | $7.42 | $7.52 | 2 854 511 |
| 2023-09-14 | $7.43 | $7.66 | $7.45 | $7.59 | 1 072 840 |
