NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.14
+0.0100 (+0.0584%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.41 | $18.64 | Friday, 10th May 2024 CENX stock ended at $17.14. This is 0.0584% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.30% from a day low at $16.98 to a day high of $17.54. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $8.58 | $9.12 | $8.51 | $9.11 | 2 004 199 |
| Jan 03, 2017 | $8.73 | $8.80 | $8.39 | $8.56 | 1 302 702 |
| Dec 30, 2016 | $8.97 | $9.06 | $8.55 | $8.56 | 1 002 959 |
| Dec 29, 2016 | $9.37 | $9.37 | $8.84 | $8.91 | 967 858 |
| Dec 28, 2016 | $9.39 | $9.60 | $9.12 | $9.31 | 1 659 340 |
| Dec 27, 2016 | $9.29 | $9.44 | $9.15 | $9.32 | 1 066 245 |
| Dec 23, 2016 | $9.26 | $9.35 | $9.15 | $9.20 | 652 599 |
| Dec 22, 2016 | $9.54 | $9.77 | $9.19 | $9.29 | 1 791 464 |
| Dec 21, 2016 | $9.42 | $9.69 | $9.31 | $9.62 | 1 692 577 |
| Dec 20, 2016 | $8.57 | $9.60 | $8.51 | $9.51 | 3 218 273 |
| Dec 19, 2016 | $8.63 | $8.76 | $8.42 | $8.49 | 1 524 477 |
| Dec 16, 2016 | $8.88 | $9.08 | $8.45 | $8.66 | 8 671 623 |
| Dec 15, 2016 | $9.05 | $9.18 | $8.73 | $8.86 | 1 731 854 |
| Dec 14, 2016 | $9.28 | $9.53 | $9.13 | $9.15 | 1 093 049 |
| Dec 13, 2016 | $9.55 | $9.75 | $9.09 | $9.33 | 2 107 680 |
| Dec 12, 2016 | $9.87 | $10.36 | $9.47 | $9.53 | 1 808 763 |
| Dec 09, 2016 | $9.55 | $9.85 | $9.41 | $9.77 | 1 566 321 |
| Dec 08, 2016 | $9.87 | $10.05 | $9.34 | $9.52 | 2 111 495 |
| Dec 07, 2016 | $9.80 | $9.97 | $9.72 | $9.77 | 1 287 061 |
| Dec 06, 2016 | $9.61 | $9.83 | $9.55 | $9.72 | 1 739 001 |
| Dec 05, 2016 | $9.39 | $9.78 | $9.34 | $9.69 | 1 796 665 |
| Dec 02, 2016 | $9.23 | $9.47 | $9.10 | $9.25 | 1 686 323 |
| Dec 01, 2016 | $9.28 | $9.36 | $9.05 | $9.28 | 1 692 002 |
| Nov 30, 2016 | $9.36 | $9.74 | $9.15 | $9.22 | 2 513 871 |
| Nov 29, 2016 | $9.48 | $9.53 | $9.10 | $9.19 | 2 167 466 |
