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 |
| 2023-09-14 | $7.43 | $7.66 | $7.45 | $7.59 | 1 072 840 |
| 2023-09-13 | $7.37 | $7.40 | $7.19 | $7.25 | 853 455 |
| 2023-09-12 | $7.38 | $7.51 | $7.30 | $7.34 | 684 912 |
| 2023-09-11 | $7.20 | $7.47 | $7.22 | $7.44 | 1 420 184 |
| 2023-09-08 | $7.24 | $7.28 | $6.99 | $7.07 | 1 221 637 |
| 2023-09-07 | $7.39 | $7.39 | $7.15 | $7.30 | 1 141 910 |
| 2023-09-06 | $7.42 | $7.57 | $7.39 | $7.56 | 1 000 667 |
| 2023-09-05 | $7.62 | $7.62 | $7.35 | $7.45 | 1 132 708 |
| 2023-09-01 | $7.65 | $7.78 | $7.60 | $7.74 | 913 380 |
| 2023-08-31 | $7.50 | $7.71 | $7.44 | $7.44 | 1 088 058 |
| 2023-08-30 | $7.59 | $7.65 | $7.44 | $7.49 | 968 862 |
| 2023-08-29 | $7.31 | $7.58 | $7.21 | $7.55 | 731 084 |
| 2023-08-28 | $7.29 | $7.42 | $7.28 | $7.33 | 812 454 |
| 2023-08-25 | $7.45 | $7.53 | $7.18 | $7.28 | 1 075 422 |
| 2023-08-24 | $7.66 | $7.72 | $7.27 | $7.38 | 2 026 986 |
| 2023-08-23 | $7.92 | $7.95 | $7.69 | $7.72 | 1 132 466 |
| 2023-08-22 | $8.03 | $8.08 | $7.77 | $7.92 | 903 835 |
| 2023-08-21 | $8.10 | $8.10 | $7.80 | $7.89 | 915 697 |
| 2023-08-18 | $7.97 | $8.14 | $7.73 | $8.10 | 1 411 094 |
| 2023-08-17 | $7.93 | $8.31 | $7.88 | $8.16 | 1 341 810 |
| 2023-08-16 | $7.75 | $8.02 | $7.68 | $7.77 | 964 608 |
| 2023-08-15 | $7.93 | $8.05 | $7.77 | $7.80 | 1 052 084 |
| 2023-08-14 | $7.94 | $8.21 | $7.75 | $8.08 | 1 290 419 |
| 2023-08-11 | $8.15 | $8.28 | $7.89 | $8.07 | 1 155 254 |
| 2023-08-10 | $9.08 | $9.14 | $8.09 | $8.22 | 1 924 235 |
