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 |
| Jun 01, 2016 | $6.36 | $6.45 | $6.15 | $6.24 | 2 211 056 |
| May 31, 2016 | $6.63 | $6.87 | $6.37 | $6.46 | 2 220 318 |
| May 27, 2016 | $6.57 | $6.70 | $6.46 | $6.60 | 1 448 105 |
| May 26, 2016 | $6.98 | $7.07 | $6.47 | $6.58 | 1 654 178 |
| May 25, 2016 | $6.75 | $6.96 | $6.70 | $6.81 | 1 644 647 |
| May 24, 2016 | $6.56 | $6.72 | $6.48 | $6.67 | 1 573 214 |
| May 23, 2016 | $6.31 | $6.60 | $6.25 | $6.51 | 1 599 592 |
| May 20, 2016 | $6.48 | $6.63 | $6.27 | $6.36 | 1 505 329 |
| May 19, 2016 | $6.22 | $6.50 | $6.10 | $6.42 | 1 874 096 |
| May 18, 2016 | $6.67 | $6.77 | $6.27 | $6.33 | 2 420 102 |
| May 17, 2016 | $6.61 | $6.89 | $6.44 | $6.79 | 2 551 465 |
| May 16, 2016 | $6.69 | $6.98 | $6.57 | $6.57 | 1 581 770 |
| May 13, 2016 | $6.72 | $6.92 | $6.54 | $6.54 | 1 266 694 |
| May 12, 2016 | $7.05 | $7.16 | $6.60 | $6.77 | 2 060 750 |
| May 11, 2016 | $7.00 | $7.22 | $6.72 | $6.97 | 1 882 705 |
| May 10, 2016 | $6.86 | $6.96 | $6.73 | $6.93 | 1 228 425 |
| May 09, 2016 | $7.39 | $7.45 | $6.76 | $6.77 | 2 707 353 |
| May 06, 2016 | $7.40 | $7.90 | $7.30 | $7.65 | 1 982 228 |
| May 05, 2016 | $7.83 | $7.99 | $7.46 | $7.48 | 2 927 098 |
| May 04, 2016 | $7.74 | $8.20 | $7.65 | $7.74 | 1 582 407 |
| May 03, 2016 | $8.34 | $8.34 | $7.76 | $7.85 | 3 135 520 |
| May 02, 2016 | $8.86 | $8.99 | $8.35 | $8.44 | 2 485 126 |
| Apr 29, 2016 | $9.14 | $9.27 | $8.50 | $8.82 | 3 204 941 |
| Apr 28, 2016 | $9.21 | $9.40 | $8.82 | $8.91 | 3 009 606 |
| Apr 27, 2016 | $8.47 | $9.24 | $8.47 | $9.21 | 3 573 316 |
