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
2019-01-15 8.52 8.52 8.03 8.155 85,962
2019-01-14 8.76 8.89 8.45 8.545 64,844
2019-01-11 8.62 8.76 8.53 8.565 46,932
2019-01-10 8.73 8.79 8.58 8.71 54,331
2019-01-09 8.41 8.77 8.38 8.67 105,104
2019-01-08 8.67 8.67 8.15 8.39 116,406
2019-01-07 8.38 8.67 8.19 8.67 85,585
2019-01-04 7.45 8.45 7.45 8.37 231,652
2019-01-03 7.41 7.60 7.31 7.31 60,202
2019-01-02 7.10 7.80 7.06 7.545 132,215
2018-12-31 7.54 7.54 7.14 7.27 71,335
2018-12-28 7.51 7.64 7.29 7.39 63,526
2018-12-27 7.21 7.29 6.94 7.27 75,525
2018-12-26 6.80 7.38 6.56 7.375 116,147
2018-12-24 6.85 6.89 6.67 6.805 57,957
2018-12-21 7.48 7.48 6.59 6.86 114,510
2018-12-20 8.01 8.055 7.38 7.53 113,466
2018-12-19 8.32 8.63 7.82 7.82 159,686
2018-12-18 8.42 8.55 8.22 8.28 97,837
2018-12-17 8.15 8.71 8.10 8.255 134,398
2018-12-14 8.23 8.37 8.12 8.145 111,517
2018-12-13 8.49 8.59 8.33 8.375 58,932
2018-12-12 8.61 8.75 8.47 8.495 102,397
2018-12-11 8.53 8.69 8.20 8.365 69,391
2018-12-10 8.59 8.61 8.02 8.25 81,267
2018-12-07 8.87 9.18 8.57 8.635 64,691
2018-12-06 8.85 8.85 8.43 8.64 95,734
2018-12-04 9.41 9.41 8.87 8.995 82,077
2018-12-03 9.42 9.57 9.30 9.525 77,742
2018-11-30 9.03 9.10 8.95 8.98 52,915

» More Century Alum Stock Price History

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