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 |
| Mar 07, 2016 | $8.31 | $8.79 | $8.15 | $8.44 | 4 055 900 |
| Mar 04, 2016 | $8.18 | $8.94 | $8.07 | $8.29 | 4 337 400 |
| Mar 03, 2016 | $7.77 | $8.28 | $7.63 | $8.05 | 4 809 800 |
| Mar 02, 2016 | $7.22 | $8.00 | $7.22 | $7.83 | 4 495 700 |
| Mar 01, 2016 | $7.32 | $7.40 | $6.80 | $7.21 | 2 326 900 |
| Feb 29, 2016 | $6.91 | $7.33 | $6.81 | $7.15 | 3 287 800 |
| Feb 26, 2016 | $7.00 | $7.45 | $6.69 | $6.77 | 4 311 100 |
| Feb 25, 2016 | $6.30 | $6.90 | $6.16 | $6.79 | 3 648 500 |
| Feb 24, 2016 | $5.91 | $6.38 | $5.87 | $6.37 | 3 353 300 |
| Feb 23, 2016 | $6.83 | $6.87 | $6.02 | $6.10 | 6 183 100 |
| Feb 22, 2016 | $6.16 | $7.30 | $6.16 | $7.22 | 9 518 900 |
| Feb 19, 2016 | $5.33 | $6.50 | $5.23 | $5.96 | 7 535 100 |
| Feb 18, 2016 | $5.30 | $5.36 | $4.87 | $5.18 | 2 956 800 |
| Feb 17, 2016 | $4.79 | $5.50 | $4.72 | $5.25 | 3 430 400 |
| Feb 16, 2016 | $4.58 | $4.88 | $4.53 | $4.68 | 2 719 000 |
| Feb 12, 2016 | $4.24 | $4.68 | $4.22 | $4.51 | 2 451 500 |
| Feb 11, 2016 | $4.27 | $4.29 | $3.96 | $4.17 | 2 180 900 |
| Feb 10, 2016 | $4.38 | $4.55 | $4.17 | $4.28 | 1 488 400 |
| Feb 09, 2016 | $4.69 | $4.78 | $4.32 | $4.41 | 1 801 500 |
| Feb 08, 2016 | $4.40 | $5.07 | $4.33 | $4.80 | 3 257 100 |
| Feb 05, 2016 | $4.76 | $5.12 | $4.44 | $4.56 | 3 774 200 |
| Feb 04, 2016 | $4.48 | $5.88 | $4.48 | $4.86 | 6 504 200 |
| Feb 03, 2016 | $4.16 | $4.44 | $3.90 | $4.39 | 3 324 100 |
| Feb 02, 2016 | $4.23 | $4.30 | $4.01 | $4.07 | 1 693 400 |
| Feb 01, 2016 | $4.57 | $4.69 | $4.28 | $4.36 | 2 508 600 |
