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 |
| Aug 11, 2016 | $7.03 | $7.22 | $6.93 | $7.14 | 1 235 800 |
| Aug 10, 2016 | $7.02 | $7.20 | $6.85 | $7.00 | 1 720 400 |
| Aug 09, 2016 | $6.93 | $6.98 | $6.78 | $6.93 | 2 516 600 |
| Aug 08, 2016 | $7.00 | $7.16 | $6.89 | $6.95 | 2 316 600 |
| Aug 05, 2016 | $6.86 | $7.02 | $6.82 | $6.90 | 1 250 000 |
| Aug 04, 2016 | $7.06 | $7.12 | $6.82 | $6.82 | 1 395 700 |
| Aug 03, 2016 | $6.72 | $7.11 | $6.57 | $7.09 | 2 268 900 |
| Aug 02, 2016 | $7.16 | $7.30 | $6.69 | $6.77 | 1 733 100 |
| Aug 01, 2016 | $7.60 | $7.69 | $7.01 | $7.11 | 2 336 900 |
| Jul 29, 2016 | $7.02 | $7.62 | $6.84 | $7.59 | 4 224 700 |
| Jul 28, 2016 | $7.06 | $7.13 | $6.88 | $7.06 | 1 692 700 |
| Jul 27, 2016 | $7.07 | $7.35 | $6.95 | $7.15 | 2 914 200 |
| Jul 26, 2016 | $6.66 | $7.05 | $6.62 | $6.90 | 1 605 200 |
| Jul 25, 2016 | $6.95 | $6.98 | $6.65 | $6.72 | 1 603 100 |
| Jul 22, 2016 | $7.05 | $7.14 | $6.90 | $6.99 | 1 546 200 |
| Jul 21, 2016 | $7.24 | $7.37 | $7.03 | $7.11 | 1 827 800 |
| Jul 20, 2016 | $7.25 | $7.35 | $7.06 | $7.17 | 2 244 500 |
| Jul 19, 2016 | $7.91 | $7.99 | $7.32 | $7.39 | 2 231 500 |
| Jul 18, 2016 | $8.22 | $8.22 | $7.91 | $8.04 | 1 671 000 |
| Jul 15, 2016 | $8.29 | $8.44 | $8.07 | $8.31 | 1 787 200 |
| Jul 14, 2016 | $8.33 | $8.45 | $8.06 | $8.30 | 1 755 100 |
| Jul 13, 2016 | $8.13 | $8.29 | $7.87 | $8.21 | 2 012 200 |
| Jul 12, 2016 | $7.55 | $8.04 | $7.49 | $8.00 | 3 074 200 |
| Jul 11, 2016 | $7.06 | $7.49 | $7.02 | $7.26 | 2 155 700 |
| Jul 08, 2016 | $6.51 | $6.94 | $6.48 | $6.93 | 2 861 000 |
