NASDAQ:CENX
Century Aluminum Company Stock Price (Quote)
$17.55
-0.440 (-2.45%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.43 | $18.64 | Tuesday, 23rd Apr 2024 CENX stock ended at $17.55. This is 2.45% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.62% from a day low at $16.76 to a day high of $17.87. |
| 90 days | $9.65 | $18.64 | |
| 52 weeks | $5.70 | $18.64 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $8.48 | $8.95 | $8.44 | $8.85 | 989 297 |
| Jul 06, 2023 | $8.42 | $8.44 | $8.11 | $8.42 | 1 231 536 |
| Jul 05, 2023 | $8.92 | $8.92 | $8.50 | $8.64 | 1 478 457 |
| Jul 03, 2023 | $8.85 | $9.23 | $8.84 | $9.08 | 661 564 |
| Jun 30, 2023 | $8.87 | $8.88 | $8.65 | $8.72 | 738 511 |
| Jun 29, 2023 | $8.79 | $8.88 | $8.71 | $8.79 | 675 472 |
| Jun 28, 2023 | $8.88 | $8.93 | $8.71 | $8.79 | 656 358 |
| Jun 27, 2023 | $8.70 | $9.06 | $8.67 | $9.00 | 830 685 |
| Jun 26, 2023 | $8.70 | $8.86 | $8.63 | $8.69 | 822 072 |
| Jun 23, 2023 | $8.70 | $8.87 | $8.67 | $8.78 | 1 182 072 |
| Jun 22, 2023 | $9.33 | $9.33 | $8.93 | $9.04 | 1 104 811 |
| Jun 21, 2023 | $9.13 | $9.51 | $9.06 | $9.45 | 883 390 |
| Jun 20, 2023 | $9.58 | $9.58 | $9.05 | $9.21 | 1 430 022 |
| Jun 16, 2023 | $9.80 | $9.80 | $9.53 | $9.74 | 2 505 560 |
| Jun 15, 2023 | $9.66 | $9.88 | $9.55 | $9.82 | 1 637 769 |
| Jun 14, 2023 | $9.73 | $9.89 | $9.54 | $9.77 | 2 059 404 |
| Jun 13, 2023 | $9.25 | $9.80 | $9.22 | $9.51 | 2 040 905 |
| Jun 12, 2023 | $8.33 | $9.05 | $8.33 | $8.98 | 2 471 800 |
| Jun 09, 2023 | $8.63 | $8.66 | $8.20 | $8.42 | 1 323 051 |
| Jun 08, 2023 | $8.78 | $8.89 | $8.48 | $8.58 | 1 425 098 |
| Jun 07, 2023 | $8.80 | $8.96 | $8.68 | $8.69 | 1 207 282 |
| Jun 06, 2023 | $8.40 | $8.82 | $8.32 | $8.68 | 1 114 770 |
| Jun 05, 2023 | $8.67 | $8.71 | $8.11 | $8.51 | 1 660 191 |
| Jun 02, 2023 | $8.66 | $8.82 | $8.50 | $8.63 | 1 130 386 |
| Jun 01, 2023 | $7.91 | $8.36 | $7.78 | $8.30 | 1 391 594 |
