CENTURY ALUMINUM CO.
(NASDAQ:CENX)
16.28 USD +0.27 (+1.69%)
Delayed Price / Updated:
4:00 PM EDT, May 02, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for CENX -- 04/02/2024 to 05/02/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/02/2024 |
$16.46 |
$15.67 |
$16.28 |
1,713,015 |
+1.69% |
05/01/2024 |
$17.54 |
$15.41 |
$16.01 |
2,919,187 |
-7.72% |
04/30/2024 |
$17.72 |
$17.13 |
$17.35 |
1,332,317 |
-3.50% |
04/29/2024 |
$18.21 |
$17.81 |
$17.98 |
1,182,525 |
+0.06% |
04/26/2024 |
$18.13 |
$17.53 |
$17.97 |
1,368,779 |
+2.04% |
04/25/2024 |
$17.74 |
$16.93 |
$17.61 |
1,084,574 |
+1.27% |
04/24/2024 |
$17.83 |
$17.25 |
$17.39 |
1,186,076 |
-0.91% |
04/23/2024 |
$17.87 |
$16.76 |
$17.55 |
1,453,062 |
-2.45% |
04/22/2024 |
$18.26 |
$17.22 |
$17.99 |
1,227,794 |
+0.56% |
04/19/2024 |
$18.09 |
$17.10 |
$17.89 |
1,651,349 |
+2.70% |
04/18/2024 |
$17.83 |
$17.02 |
$17.42 |
1,252,530 |
-0.51% |
04/17/2024 |
$18.37 |
$17.43 |
$17.51 |
2,023,702 |
+0.06% |
04/16/2024 |
$17.55 |
$16.70 |
$17.50 |
1,700,938 |
-1.41% |
04/15/2024 |
$18.64 |
$17.19 |
$17.75 |
2,518,866 |
+7.71% |
04/12/2024 |
$17.86 |
$16.25 |
$16.48 |
1,532,979 |
-1.49% |
04/11/2024 |
$16.90 |
$16.27 |
$16.73 |
870,140 |
-0.06% |
04/10/2024 |
$16.88 |
$16.10 |
$16.74 |
1,353,171 |
-1.65% |
04/09/2024 |
$17.58 |
$16.64 |
$17.02 |
1,302,744 |
-0.41% |
04/08/2024 |
$17.24 |
$16.61 |
$17.09 |
1,523,443 |
+2.34% |
04/05/2024 |
$16.75 |
$15.94 |
$16.70 |
1,155,082 |
+2.58% |