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
2018-04-19 18.71 18.77 18.20 18.34 143,365
2018-04-18 19.23 19.23 18.26 18.27 103,270
2018-04-17 18.17 18.45 18.10 18.27 86,336
2018-04-16 18.26 18.42 17.76 18.06 105,963
2018-04-13 18.55 18.57 18.08 18.20 92,897
2018-04-12 18.45 18.90 17.87 18.645 221,466
2018-04-11 19.76 19.76 18.85 19.17 319,642
2018-04-10 19.30 20.14 18.61 19.95 276,924
2018-04-09 17.85 19.25 17.85 18.87 245,522
2018-04-06 16.90 17.29 16.27 16.87 199,035
2018-04-05 17.18 17.42 17.00 17.01 119,211
2018-04-03 16.89 17.03 16.62 16.76 154,243
2018-04-02 16.48 16.99 16.21 16.41 74,335
2018-03-29 16.33 16.68 16.30 16.60 135,348
2018-03-28 15.95 16.27 15.69 16.24 97,915
2018-03-27 17.37 17.44 16.03 16.18 137,189
2018-03-26 16.91 17.49 16.51 17.31 120,256
2018-03-23 16.61 17.00 16.50 16.67 163,352
2018-03-22 18.77 18.85 16.775 16.775 229,940
2018-03-21 20.48 20.53 20.15 20.38 53,658
2018-03-20 20.08 20.24 19.68 19.80 48,751
2018-03-19 20.29 20.34 19.66 19.93 52,435
2018-03-16 20.45 21.06 20.45 20.90 88,568
2018-03-15 20.16 20.99 20.08 20.60 120,794
2018-03-14 21.17 21.30 20.29 20.51 142,845
2018-03-13 22.55 22.86 21.525 21.525 222,119
2018-03-12 21.00 21.37 20.62 20.79 119,431
2018-03-09 20.39 20.39 19.15 20.16 170,601
2018-03-08 21.14 21.14 19.19 19.70 156,925
2018-03-07 20.56 22.07 20.56 21.33 90,937

» More Century Alum Stock Price History

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