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
2018-10-12 10.24 10.25 10.00 10.18 89,384
2018-10-11 10.17 10.22 10.00 10.085 79,696
2018-10-10 10.50 10.50 10.09 10.20 138,184
2018-10-09 10.73 11.16 10.71 10.81 139,307
2018-10-08 10.65 10.87 10.60 10.73 239,727
2018-10-05 9.98 10.05 9.93 10.02 138,888
2018-10-04 10.80 10.80 10.25 10.25 152,696
2018-10-03 10.20 10.92 10.20 10.505 400,011
2018-10-02 11.73 12.08 11.72 11.92 142,891
2018-10-01 11.90 12.24 11.73 12.12 84,418
2018-09-28 12.13 12.34 11.89 11.955 153,431
2018-09-27 11.54 11.62 11.38 11.385 109,397
2018-09-26 12.04 12.13 11.77 11.88 144,375
2018-09-25 12.07 12.60 11.85 12.585 178,312
2018-09-24 12.87 12.93 11.82 11.89 215,598
2018-09-21 13.20 13.46 13.19 13.235 178,181
2018-09-20 13.24 13.29 13.005 13.11 109,678
2018-09-19 13.01 13.19 12.77 12.845 102,126
2018-09-18 12.77 13.05 12.51 12.96 213,029
2018-09-17 11.32 12.00 11.32 11.79 103,096
2018-09-14 11.385 11.48 11.205 11.315 72,752
2018-09-13 11.95 11.98 11.37 11.39 79,930
2018-09-12 11.81 11.91 11.36 11.83 97,945
2018-09-11 11.90 12.06 11.77 12.05 68,193
2018-09-10 12.09 12.37 11.92 12.17 63,979
2018-09-07 11.83 11.99 11.26 11.60 86,608
2018-09-06 12.17 12.94 12.08 12.085 111,582
2018-09-05 11.96 12.16 11.86 11.86 71,416
2018-09-04 12.35 12.35 11.71 12.005 88,694
2018-08-31 12.53 12.69 12.44 12.595 55,025

» More Century Alum Stock Price History

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