Stockscreener 앱 받기
18.33
1.50%
0.27
Century Aluminum Co 주식 (CENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $18.68 | $17.62 | $1.06 | 2,660,373.0 | +1.50% |
| 2024-12-19 | $18.99 | $17.95 | $1.04 | 905,783.0 | -2.85% |
| 2024-12-18 | $19.96 | $18.31 | $1.66 | 1,273,139.0 | -5.20% |
| 2024-12-17 | $20.11 | $19.15 | $0.96 | 1,050,099.0 | -3.92% |
| 2024-12-16 | $21.32 | $20.34 | $0.985 | 796,966.0 | -2.20% |
| 2024-12-13 | $21.60 | $20.51 | $1.09 | 611,818.0 | -2.57% |
| 2024-12-12 | $21.75 | $21.20 | $0.55 | 650,105.0 | -0.81% |
| 2024-12-11 | $22.16 | $21.59 | $0.575 | 878,142.0 | -2.55% |
| 2024-12-10 | $22.26 | $21.71 | $0.55 | 770,541.0 | -0.27% |
| 2024-12-09 | $24.22 | $22.20 | $2.02 | 908,163.0 | -2.20% |
| 2024-12-06 | $23.77 | $22.31 | $1.46 | 863,076.0 | -5.02% |
| 2024-12-05 | $24.22 | $23.62 | $0.6041 | 812,382.0 | +0.67% |
| 2024-12-04 | $24.63 | $23.25 | $1.38 | 1,123,808.0 | -0.75% |
| 2024-12-03 | $25.39 | $23.39 | $2.00 | 1,494,741.0 | +5.56% |
| 2024-12-02 | $22.99 | $21.96 | $1.03 | 755,724.0 | -0.66% |
| 2024-11-29 | $23.27 | $22.29 | $0.98 | 516,695.0 | -0.91% |
| 2024-11-27 | $24.20 | $22.88 | $1.32 | 901,228.0 | -3.36% |
| 2024-11-26 | $24.14 | $22.86 | $1.28 | 922,295.0 | +2.58% |
| 2024-11-25 | $23.38 | $22.36 | $1.02 | 1,077,175.0 | +3.36% |
| 2024-11-22 | $22.85 | $22.35 | $0.50 | 690,583.0 | -0.55% |
Century Aluminum Co 주식 (CENX) 연도별 가격 이력
이 심층 분석에서는 Century Aluminum Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CENX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Century Aluminum Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Century Aluminum Co 주식 (CENX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.39 | $17.62 | $7.77 | 18,215,233.0 | -19.71% |
| 2024-11 | $24.21 | $17.11 | $7.10 | 26,197,624.0 | +29.35% |
| 2024-10 | $19.34 | $14.89 | $4.45 | 20,418,552.0 | +8.75% |
| 2024-09 | $16.67 | $11.63 | $5.04 | 20,322,448.0 | +13.02% |
| 2024-08 | $16.16 | $11.40 | $4.76 | 26,899,140.0 | -4.96% |
| 2024-07 | $21.37 | $14.05 | $7.32 | 34,872,764.0 | -9.79% |
| 2024-06 | $18.66 | $14.73 | $3.93 | 23,800,784.0 | -8.62% |
| 2024-05 | $19.88 | $15.41 | $4.47 | 27,410,348.0 | +5.65% |
| 2024-04 | $18.64 | $14.92 | $3.72 | 33,349,903.0 | +12.74% |
| 2024-03 | $15.60 | $10.06 | $5.54 | 27,598,625.0 | +46.99% |
| 2024-02 | $11.40 | $9.64 | $1.76 | 25,798,222.0 | -6.10% |
| 2024-01 | $12.57 | $10.02 | $2.55 | 32,360,815.0 | -8.15% |
Century Aluminum Co 주식 (CENX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.17 | $7.28 | $5.89 | 41,660,926.0 | +54.45% |
| 2023-11 | $8.30 | $6.25 | $2.05 | 25,417,502.0 | +18.91% |
| 2023-10 | $7.22 | $5.70 | $1.52 | 22,251,109.0 | -8.07% |
| 2023-09 | $7.78 | $6.42 | $1.37 | 23,653,089.0 | -3.36% |
| 2023-08 | $9.30 | $7.17 | $2.13 | 25,217,191.0 | -20.00% |
| 2023-07 | $9.38 | $7.82 | $1.56 | 23,455,764.0 | +6.65% |
| 2023-06 | $9.89 | $7.78 | $2.11 | 28,116,234.0 | +11.22% |
| 2023-05 | $8.85 | $7.18 | $1.67 | 26,316,910.0 | -8.73% |
| 2023-04 | $10.19 | $8.06 | $2.13 | 21,116,456.0 | -14.10% |
| 2023-03 | $12.96 | $8.52 | $4.45 | 42,484,150.0 | -17.15% |
| 2023-02 | $12.20 | $9.79 | $2.41 | 40,850,511.0 | +7.38% |
| 2023-01 | $11.43 | $7.87 | $3.56 | 34,800,488.0 | +37.41% |
Century Aluminum Co 주식 (CENX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.64 | $7.04 | $2.61 | 41,233,815.0 | -9.21% |
| 2022-11 | $10.23 | $6.30 | $3.93 | 43,773,288.0 | +24.97% |
| 2022-10 | $7.74 | $5.32 | $2.42 | 49,853,333.0 | +36.55% |
| 2022-09 | $9.02 | $5.27 | $3.75 | 45,992,197.0 | -31.61% |
| 2022-08 | $10.21 | $7.37 | $2.84 | 40,207,595.0 | -2.15% |
| 2022-07 | $7.97 | $6.58 | $1.39 | 37,833,028.0 | +7.06% |
| 2022-06 | $12.74 | $6.93 | $5.81 | 66,066,508.0 | -37.54% |
| 2022-05 | $16.80 | $11.04 | $5.76 | 50,467,109.0 | -30.05% |
| 2022-04 | $29.24 | $16.51 | $12.73 | 40,220,171.0 | -35.88% |
| 2022-03 | $30.36 | $21.72 | $8.64 | 54,468,402.0 | +11.39% |
| 2022-02 | $24.03 | $15.08 | $8.95 | 35,503,775.0 | +53.98% |
| 2022-01 | $18.30 | $14.85 | $3.45 | 25,843,718.0 | -7.37% |
1.98%
자본화:
|
볼륨(24시간):