NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.35
-0.630 (-3.50%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.92 | $18.64 | Tuesday, 30th Apr 2024 CENX stock ended at $17.35. This is 3.50% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.47% from a day low at $17.13 to a day high of $17.72. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $4.01 | $4.73 | $3.99 | $4.72 | 5 114 500 |
| Jan 28, 2016 | $3.77 | $4.10 | $3.51 | $3.98 | 3 578 800 |
| Jan 27, 2016 | $3.43 | $3.80 | $3.41 | $3.65 | 2 002 500 |
| Jan 26, 2016 | $3.31 | $3.54 | $3.21 | $3.48 | 1 138 000 |
| Jan 25, 2016 | $3.51 | $3.70 | $3.20 | $3.23 | 1 868 500 |
| Jan 22, 2016 | $3.57 | $3.74 | $3.29 | $3.57 | 4 031 500 |
| Jan 21, 2016 | $3.23 | $3.52 | $3.18 | $3.42 | 2 201 400 |
| Jan 20, 2016 | $2.96 | $3.31 | $2.84 | $3.25 | 2 934 800 |
| Jan 19, 2016 | $3.13 | $3.20 | $2.95 | $3.05 | 2 812 200 |
| Jan 15, 2016 | $2.84 | $3.06 | $2.82 | $3.05 | 2 590 500 |
| Jan 14, 2016 | $2.79 | $3.06 | $2.63 | $3.05 | 2 989 700 |
| Jan 13, 2016 | $3.02 | $3.11 | $2.76 | $2.80 | 2 816 300 |
| Jan 12, 2016 | $3.26 | $3.33 | $2.80 | $2.98 | 3 131 200 |
| Jan 11, 2016 | $3.62 | $3.70 | $3.22 | $3.26 | 2 055 500 |
| Jan 08, 2016 | $4.00 | $4.04 | $3.52 | $3.55 | 3 625 100 |
| Jan 07, 2016 | $3.78 | $3.97 | $3.65 | $3.97 | 4 509 800 |
| Jan 06, 2016 | $4.20 | $4.23 | $3.86 | $3.95 | 3 253 300 |
| Jan 05, 2016 | $4.55 | $4.60 | $4.25 | $4.29 | 1 785 300 |
