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 |
| Sep 16, 2016 | $5.76 | $5.93 | $5.72 | $5.92 | 1 515 100 |
| Sep 15, 2016 | $5.74 | $5.87 | $5.66 | $5.83 | 936 000 |
| Sep 14, 2016 | $5.64 | $5.76 | $5.53 | $5.72 | 1 433 100 |
| Sep 13, 2016 | $5.91 | $5.97 | $5.55 | $5.63 | 1 997 900 |
| Sep 12, 2016 | $5.77 | $6.08 | $5.67 | $6.08 | 1 898 200 |
| Sep 09, 2016 | $6.21 | $6.28 | $5.76 | $5.87 | 3 595 100 |
| Sep 08, 2016 | $6.33 | $6.38 | $6.24 | $6.29 | 1 074 200 |
| Sep 07, 2016 | $6.21 | $6.37 | $6.20 | $6.30 | 1 454 800 |
| Sep 06, 2016 | $6.27 | $6.36 | $6.17 | $6.24 | 1 345 500 |
| Sep 02, 2016 | $6.42 | $6.49 | $6.18 | $6.21 | 1 347 200 |
| Sep 01, 2016 | $6.31 | $6.43 | $6.19 | $6.29 | 1 273 700 |
| Aug 31, 2016 | $6.35 | $6.35 | $6.12 | $6.28 | 1 616 800 |
| Aug 30, 2016 | $6.57 | $6.65 | $6.36 | $6.42 | 1 378 000 |
| Aug 29, 2016 | $6.40 | $6.73 | $6.36 | $6.63 | 1 695 300 |
| Aug 26, 2016 | $6.86 | $7.06 | $6.42 | $6.46 | 3 454 400 |
| Aug 25, 2016 | $6.89 | $6.97 | $6.66 | $6.77 | 3 000 600 |
| Aug 24, 2016 | $7.47 | $7.49 | $6.85 | $6.87 | 2 757 500 |
| Aug 23, 2016 | $7.54 | $7.79 | $7.48 | $7.55 | 1 961 800 |
| Aug 22, 2016 | $7.21 | $7.53 | $7.16 | $7.44 | 1 318 600 |
| Aug 19, 2016 | $7.49 | $7.61 | $7.21 | $7.35 | 1 944 500 |
| Aug 18, 2016 | $7.17 | $7.64 | $7.15 | $7.61 | 2 390 700 |
| Aug 17, 2016 | $7.08 | $7.18 | $6.94 | $7.07 | 978 600 |
| Aug 16, 2016 | $7.16 | $7.29 | $7.06 | $7.12 | 780 600 |
| Aug 15, 2016 | $6.83 | $7.30 | $6.80 | $7.09 | 1 929 700 |
| Aug 12, 2016 | $7.16 | $7.19 | $6.71 | $6.78 | 1 798 300 |
