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 |
| Jul 07, 2016 | $6.57 | $6.95 | $6.36 | $6.41 | 3 085 800 |
| Jul 06, 2016 | $6.42 | $6.85 | $6.42 | $6.54 | 1 928 500 |
| Jul 05, 2016 | $6.76 | $6.81 | $6.46 | $6.49 | 1 754 300 |
| Jul 01, 2016 | $6.32 | $6.95 | $6.21 | $6.89 | 2 567 600 |
| Jun 30, 2016 | $6.13 | $6.34 | $5.93 | $6.33 | 2 418 500 |
| Jun 29, 2016 | $6.24 | $6.25 | $5.98 | $6.06 | 1 674 100 |
| Jun 28, 2016 | $6.12 | $6.25 | $6.00 | $6.09 | 1 157 700 |
| Jun 27, 2016 | $6.14 | $6.20 | $5.64 | $5.86 | 2 016 400 |
| Jun 24, 2016 | $6.43 | $6.52 | $6.25 | $6.27 | 2 524 900 |
| Jun 23, 2016 | $6.55 | $6.94 | $6.41 | $6.89 | 2 036 100 |
| Jun 22, 2016 | $6.55 | $6.80 | $6.35 | $6.38 | 1 270 600 |
| Jun 21, 2016 | $6.57 | $6.57 | $6.25 | $6.49 | 1 785 500 |
| Jun 20, 2016 | $6.61 | $6.75 | $6.51 | $6.57 | 1 535 600 |
| Jun 17, 2016 | $6.51 | $6.68 | $6.43 | $6.51 | 1 986 500 |
| Jun 16, 2016 | $6.47 | $6.53 | $6.20 | $6.42 | 1 480 854 |
| Jun 15, 2016 | $6.54 | $6.86 | $6.30 | $6.54 | 2 425 018 |
| Jun 14, 2016 | $6.34 | $6.58 | $6.21 | $6.22 | 2 134 087 |
| Jun 13, 2016 | $6.49 | $6.60 | $6.25 | $6.39 | 2 430 483 |
| Jun 10, 2016 | $6.65 | $6.73 | $6.47 | $6.56 | 1 347 132 |
| Jun 09, 2016 | $7.14 | $7.29 | $6.75 | $6.84 | 2 333 456 |
| Jun 08, 2016 | $7.46 | $7.65 | $7.25 | $7.29 | 1 531 971 |
| Jun 07, 2016 | $7.16 | $7.34 | $7.01 | $7.25 | 1 216 202 |
| Jun 06, 2016 | $6.83 | $7.19 | $6.83 | $7.18 | 2 159 062 |
| Jun 03, 2016 | $6.54 | $6.82 | $6.48 | $6.77 | 1 437 610 |
| Jun 02, 2016 | $6.17 | $6.51 | $6.17 | $6.45 | 1 449 191 |
