NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.97
+0.360 (+2.04%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.04 | $18.64 | Friday, 26th Apr 2024 CENX stock ended at $17.97. This is 2.04% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.42% from a day low at $17.53 to a day high of $18.13. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $6.87 | $7.13 | $6.78 | $6.93 | 1 748 199 |
| Apr 11, 2016 | $6.80 | $7.25 | $6.74 | $6.99 | 2 074 069 |
| Apr 08, 2016 | $6.60 | $6.79 | $6.47 | $6.65 | 1 259 379 |
| Apr 07, 2016 | $6.45 | $6.77 | $6.28 | $6.40 | 2 766 515 |
| Apr 06, 2016 | $6.59 | $6.72 | $6.33 | $6.58 | 2 175 339 |
| Apr 05, 2016 | $6.66 | $6.90 | $6.62 | $6.62 | 1 212 312 |
| Apr 04, 2016 | $7.14 | $7.17 | $6.70 | $6.74 | 2 631 071 |
| Apr 01, 2016 | $6.89 | $7.27 | $6.85 | $7.16 | 1 386 228 |
| Mar 31, 2016 | $7.22 | $7.39 | $6.99 | $7.05 | 1 957 399 |
| Mar 30, 2016 | $7.24 | $7.58 | $7.14 | $7.33 | 1 716 153 |
| Mar 29, 2016 | $6.98 | $7.15 | $6.62 | $7.10 | 2 363 400 |
| Mar 28, 2016 | $6.99 | $7.28 | $6.73 | $7.09 | 1 508 600 |
| Mar 24, 2016 | $6.60 | $6.94 | $6.36 | $6.93 | 1 984 000 |
| Mar 23, 2016 | $7.10 | $7.24 | $6.63 | $6.67 | 2 969 200 |
| Mar 22, 2016 | $7.23 | $7.36 | $7.11 | $7.26 | 1 635 900 |
| Mar 21, 2016 | $7.54 | $7.59 | $7.10 | $7.38 | 2 476 700 |
| Mar 18, 2016 | $8.13 | $8.55 | $7.54 | $7.59 | 4 496 600 |
| Mar 17, 2016 | $7.64 | $8.09 | $7.36 | $8.03 | 2 577 300 |
| Mar 16, 2016 | $6.90 | $7.65 | $6.82 | $7.54 | 2 342 000 |
| Mar 15, 2016 | $7.11 | $7.27 | $6.72 | $6.97 | 2 927 700 |
| Mar 14, 2016 | $7.22 | $7.59 | $7.07 | $7.30 | 3 014 200 |
| Mar 11, 2016 | $7.94 | $8.02 | $7.26 | $7.37 | 2 509 300 |
| Mar 10, 2016 | $7.47 | $7.85 | $7.26 | $7.82 | 2 994 100 |
| Mar 09, 2016 | $7.97 | $7.97 | $7.13 | $7.51 | 2 563 000 |
| Mar 08, 2016 | $8.16 | $8.30 | $7.34 | $7.48 | 3 408 600 |
