NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.39
-0.160 (-0.91%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.43 | $18.64 | Wednesday, 24th Apr 2024 CENX stock ended at $17.39. This is 0.91% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.36% from a day low at $17.25 to a day high of $17.83. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $7.94 | $8.21 | $7.75 | $8.08 | 1 290 419 |
| Aug 11, 2023 | $8.15 | $8.28 | $7.89 | $8.07 | 1 155 254 |
| Aug 10, 2023 | $9.08 | $9.14 | $8.09 | $8.22 | 1 924 235 |
| Aug 09, 2023 | $9.00 | $9.03 | $8.75 | $8.99 | 913 558 |
| Aug 08, 2023 | $8.86 | $8.98 | $8.68 | $8.98 | 847 436 |
| Aug 07, 2023 | $9.17 | $9.17 | $8.88 | $9.15 | 642 742 |
| Aug 04, 2023 | $9.21 | $9.30 | $9.00 | $9.06 | 728 653 |
| Aug 03, 2023 | $8.73 | $9.27 | $8.69 | $9.24 | 1 167 144 |
| Aug 02, 2023 | $9.00 | $9.00 | $8.70 | $8.74 | 874 256 |
| Aug 01, 2023 | $9.10 | $9.26 | $9.02 | $9.24 | 447 471 |
| Jul 31, 2023 | $9.20 | $9.37 | $9.14 | $9.30 | 703 482 |
| Jul 28, 2023 | $9.00 | $9.13 | $8.86 | $9.08 | 589 201 |
| Jul 27, 2023 | $9.18 | $9.22 | $8.92 | $8.96 | 638 514 |
| Jul 26, 2023 | $9.02 | $9.20 | $9.01 | $9.16 | 728 730 |
| Jul 25, 2023 | $8.98 | $9.38 | $8.98 | $9.14 | 857 658 |
| Jul 24, 2023 | $8.86 | $9.11 | $8.71 | $8.91 | 615 940 |
| Jul 21, 2023 | $8.79 | $8.83 | $8.62 | $8.82 | 639 486 |
| Jul 20, 2023 | $9.25 | $9.30 | $8.70 | $8.75 | 1 278 235 |
| Jul 19, 2023 | $8.88 | $9.11 | $8.69 | $9.11 | 915 222 |
| Jul 18, 2023 | $9.02 | $9.16 | $8.80 | $8.88 | 740 208 |
| Jul 17, 2023 | $8.59 | $9.07 | $8.57 | $9.04 | 1 291 091 |
| Jul 14, 2023 | $9.00 | $9.09 | $8.65 | $8.73 | 1 744 128 |
| Jul 13, 2023 | $8.48 | $9.12 | $8.44 | $9.08 | 1 851 158 |
| Jul 12, 2023 | $8.43 | $8.60 | $8.26 | $8.39 | 1 876 078 |
| Jul 11, 2023 | $8.30 | $8.46 | $7.82 | $8.20 | 3 174 723 |
