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
2017-11-20 14.46 14.69 13.41 13.48 120,860
2017-11-17 14.72 15.17 14.72 15.12 72,430
2017-11-16 14.33 14.73 14.23 14.68 112,866
2017-11-15 13.80 14.35 13.69 14.21 83,000
2017-11-14 14.32 14.40 13.72 14.09 133,705
2017-11-13 14.17 14.43 14.13 14.34 94,458
2017-11-10 14.29 14.74 14.23 14.34 86,453
2017-11-09 14.50 14.54 14.13 14.24 171,179
2017-11-08 14.885 14.885 14.54 14.71 144,612
2017-11-07 14.48 14.82 14.34 14.77 115,900
2017-11-06 13.84 14.70 13.84 14.63 225,906
2017-11-03 13.77 14.00 13.61 13.89 114,881
2017-11-02 13.96 14.00 13.61 13.63 163,460
2017-11-01 14.25 14.25 13.65 13.74 122,982
2017-10-31 13.51 14.25 13.51 14.08 135,366
2017-10-30 14.57 14.57 13.375 13.485 256,308
2017-10-27 13.73 15.30 13.73 15.26 213,587
2017-10-26 15.44 15.62 15.22 15.22 132,084
2017-10-25 15.36 15.36 14.76 15.11 142,095
2017-10-24 15.31 15.83 15.31 15.51 129,244
2017-10-23 15.32 15.46 15.02 15.27 139,837
2017-10-20 15.44 16.01 15.345 15.39 186,980
2017-10-19 15.33 15.47 15.09 15.24 167,319
2017-10-18 15.47 15.62 15.14 15.47 106,799
2017-10-17 16.04 16.04 15.33 15.54 101,364
2017-10-16 15.40 15.90 15.40 15.515 99,973
2017-10-13 16.44 16.44 15.24 15.355 165,794
2017-10-12 16.01 16.39 16.01 16.05 119,297
2017-10-11 16.16 16.29 15.90 16.09 104,043
2017-10-10 16.63 16.64 16.17 16.29 122,005

» More Century Alum Stock Price History

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