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
2018-07-16 14.37 14.62 14.07 14.335 43,299
2018-07-13 14.46 14.54 14.22 14.23 40,540
2018-07-12 14.60 14.68 14.50 14.54 27,425
2018-07-11 14.64 15.10 14.25 14.53 89,851
2018-07-10 15.49 15.49 14.77 14.905 69,584
2018-07-09 15.29 15.57 15.21 15.445 39,233
2018-07-06 14.78 15.33 14.78 15.26 76,634
2018-07-05 15.10 15.10 14.835 14.835 102,916
2018-07-03 15.35 15.35 14.64 14.80 98,678
2018-07-02 15.42 15.42 15.04 15.17 84,099
2018-06-29 15.74 16.11 15.74 15.78 50,903
2018-06-28 15.41 15.80 15.13 15.70 63,404
2018-06-27 16.60 16.69 15.51 15.60 87,457
2018-06-26 16.38 16.57 16.23 16.505 53,570
2018-06-25 16.81 16.81 15.95 16.38 108,425
2018-06-22 16.95 17.39 16.95 17.25 43,466
2018-06-21 16.30 17.08 16.30 16.825 99,717
2018-06-20 15.89 15.96 15.72 15.905 38,405
2018-06-19 15.99 16.00 15.35 15.75 84,565
2018-06-18 16.43 16.76 16.43 16.68 49,229
2018-06-15 16.29 16.40 15.94 16.39 71,893
2018-06-14 16.73 16.73 16.43 16.495 144,482
2018-06-13 17.00 17.015 16.65 16.78 44,352
2018-06-12 17.23 17.23 16.76 16.96 54,313
2018-06-11 17.19 17.50 16.87 17.20 156,162
2018-06-08 17.31 17.46 17.17 17.185 46,435
2018-06-07 17.64 17.64 17.08 17.24 69,617
2018-06-06 17.82 17.87 17.51 17.805 53,925
2018-06-05 17.72 17.72 17.29 17.625 60,668
2018-06-04 17.86 17.97 17.52 17.59 64,906

» More Century Alum Stock Price History

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