CENTURY ALUM Historical Stock Price

Below is the stock price history for Century Alum CENX. Data is recorded each day for the historical open, high, low, close and volume. The Century Alum stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Century Alum Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 21.49 22.33 21.49 22.10 56,559
2018-01-18 20.81 21.53 20.55 21.39 94,999
2018-01-17 21.18 22.03 21.18 21.81 63,584
2018-01-16 21.34 21.86 20.75 21.14 92,785
2018-01-12 21.26 22.24 21.26 21.71 112,645
2018-01-11 20.41 20.88 20.41 20.88 152,467
2018-01-10 19.99 20.59 19.99 20.42 109,358
2018-01-09 19.80 19.87 19.38 19.42 137,375
2018-01-08 19.76 19.90 19.45 19.72 163,642
2018-01-05 20.40 20.40 19.74 19.95 150,558
2018-01-04 20.44 20.69 20.09 20.55 161,396
2018-01-03 20.86 20.86 20.01 20.47 212,447
2018-01-02 19.99 21.63 19.97 21.35 175,002
2017-12-29 19.83 20.14 19.57 19.66 115,161
2017-12-28 18.47 19.96 18.46 19.78 140,113
2017-12-27 18.06 18.52 18.06 18.26 97,371
2017-12-26 17.87 18.22 17.78 18.18 87,608
2017-12-22 17.54 18.14 17.54 18.07 83,527
2017-12-21 17.90 17.90 17.46 17.52 114,098
2017-12-20 16.63 18.00 16.60 17.96 222,403
2017-12-19 16.01 17.00 16.01 16.89 159,583
2017-12-18 15.79 16.00 15.78 16.00 134,043
2017-12-15 15.83 16.01 15.59 15.64 125,298
2017-12-14 15.88 15.88 15.60 15.72 104,109
2017-12-13 15.52 15.86 15.52 15.85 122,326
2017-12-12 15.66 15.99 15.48 15.64 234,484
2017-12-11 14.30 15.84 14.30 15.755 266,126
2017-12-08 13.88 14.44 13.88 14.06 136,297
2017-12-07 13.18 13.82 13.18 13.67 136,961
2017-12-06 13.68 13.70 13.24 13.42 100,609

» More Century Alum Stock Price History

To see other companies like Century Alum (CENX), view our stock market today for news, and other data.