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 |
| Oct 21, 2016 | $7.22 | $7.28 | $7.15 | $7.21 | 2 241 500 |
| Oct 20, 2016 | $7.37 | $7.48 | $7.17 | $7.32 | 2 588 700 |
| Oct 19, 2016 | $7.47 | $7.52 | $7.28 | $7.44 | 1 595 400 |
| Oct 18, 2016 | $7.47 | $7.53 | $7.22 | $7.38 | 1 371 700 |
| Oct 17, 2016 | $7.57 | $7.60 | $7.27 | $7.32 | 1 366 200 |
| Oct 14, 2016 | $7.44 | $7.72 | $7.37 | $7.60 | 1 518 900 |
| Oct 13, 2016 | $7.29 | $7.44 | $6.80 | $7.37 | 1 591 500 |
| Oct 12, 2016 | $7.43 | $7.59 | $7.36 | $7.44 | 1 026 400 |
| Oct 11, 2016 | $7.35 | $7.58 | $7.25 | $7.46 | 3 182 600 |
| Oct 10, 2016 | $7.39 | $7.57 | $7.37 | $7.52 | 1 186 300 |
| Oct 07, 2016 | $7.38 | $7.43 | $7.17 | $7.25 | 1 114 100 |
| Oct 06, 2016 | $7.10 | $7.36 | $7.10 | $7.28 | 1 405 600 |
| Oct 05, 2016 | $7.11 | $7.25 | $7.05 | $7.18 | 1 375 600 |
| Oct 04, 2016 | $6.99 | $7.09 | $6.82 | $7.01 | 1 909 400 |
| Oct 03, 2016 | $7.02 | $7.08 | $6.84 | $6.98 | 1 179 400 |
| Sep 30, 2016 | $6.94 | $7.01 | $6.69 | $6.95 | 1 561 400 |
| Sep 29, 2016 | $6.87 | $7.09 | $6.72 | $6.82 | 1 385 800 |
| Sep 28, 2016 | $6.52 | $6.93 | $6.50 | $6.92 | 1 908 700 |
| Sep 27, 2016 | $6.57 | $6.68 | $6.42 | $6.49 | 1 778 500 |
| Sep 26, 2016 | $6.59 | $6.76 | $6.53 | $6.63 | 1 191 400 |
| Sep 23, 2016 | $6.45 | $6.69 | $6.45 | $6.59 | 1 512 000 |
| Sep 22, 2016 | $6.35 | $6.63 | $6.31 | $6.48 | 2 273 800 |
| Sep 21, 2016 | $6.14 | $6.25 | $5.98 | $6.23 | 1 627 900 |
| Sep 20, 2016 | $6.08 | $6.13 | $5.91 | $6.05 | 874 000 |
| Sep 19, 2016 | $6.00 | $6.18 | $5.90 | $6.04 | 1 194 400 |
