Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CENX	16.56	16.88	16.27	16.81	0.53	1,228,764	9,085	16.22	16.85
2024-05-02	Q	CENX	16.30	16.46	15.67	16.28	0.27	1,713,014	10,617	16.02	17.07
2024-05-01	Q	CENX	17.32	17.54	15.41	16.01	-1.34	2,919,168	17,977	15.87	16.36
2024-04-30	Q	CENX	17.44	17.72	17.1251	17.35	-0.63	1,332,317	9,184	17.20	17.85
2024-04-29	Q	CENX	18.06	18.21	17.805	17.98	0.01	1,182,525	9,203	16.36	18.27
2024-04-26	Q	CENX	17.75	18.13	17.53	17.97	0.36	1,368,179	13,893	16.47	18.49
2024-04-25	Q	CENX	17.24	17.74	16.93	17.61	0.22	1,084,574	10,088	15.99	17.88
2024-04-24	Q	CENX	17.55	17.83	17.25	17.39	-0.16	1,186,069	8,692	17.26	17.96
2024-04-23	Q	CENX	17.25	17.87	16.76	17.55	-0.44	1,453,053	11,754	15.99	17.77
2024-04-22	Q	CENX	17.72	18.26	17.2173	17.99	0.10	1,227,294	9,491	17.75	19.54
2024-04-19	Q	CENX	17.40	18.09	17.10	17.89	0.47	1,650,745	11,416	17.91	18.35
2024-04-18	Q	CENX	17.67	17.825	17.02	17.42	-0.09	1,252,520	8,681	17.31	17.77
2024-04-17	Q	CENX	17.93	18.37	17.425	17.51	0.01	2,022,984	12,330	17.80	18.00
2024-04-16	Q	CENX	17.00	17.5475	16.70	17.50	-0.25	1,700,934	15,445	15.55	17.90
2024-04-15	Q	CENX	17.20	18.64	17.20	17.75	1.27	2,518,866	15,683	16.19	17.97
2024-04-12	Q	CENX	17.35	17.86	16.25	16.48	-0.25	1,532,398	9,432	16.76	17.52
2024-04-11	Q	CENX	16.80	16.90	16.27	16.73	-0.01	870,140	7,770	15.30	17.36
2024-04-10	Q	CENX	16.15	16.88	16.10	16.74	-0.28	1,353,169	9,502	16.40	16.73
2024-04-09	Q	CENX	17.30	17.5799	16.64	17.02	-0.07	1,302,688	10,142	15.09	17.34
2024-04-08	Q	CENX	17.07	17.24	16.61	17.09	0.39	1,523,423	11,122	16.40	17.09
2024-04-05	Q	CENX	16.00	16.75	15.94	16.70	0.59	1,154,934	8,050	16.58	19.15
2024-04-04	Q	CENX	16.90	17.04	15.87	16.11	-0.67	2,308,408	12,658	14.74	16.43
2024-04-03	Q	CENX	16.13	16.995	16.105	16.78	0.55	1,991,238	13,325	16.49	18.50
2024-04-02	Q	CENX	15.48	16.61	15.25	16.23	0.70	2,374,316	16,443	16.20	16.55
2024-04-01	Q	CENX	15.60	15.60	14.916	15.53	0.14	1,620,293	12,529	15.22	15.80
2024-03-29	Q	CENX	14.77	15.60	14.77	15.39	0.61	0	0	14.75	15.42
2024-03-28	Q	CENX	14.77	15.60	14.77	15.39	0.61	2,224,000	13,783	14.75	15.42
2024-03-27	Q	CENX	14.06	14.87	14.035	14.78	0.77	1,793,712	10,318	14.64	14.92
2024-03-26	Q	CENX	13.96	14.21	13.73	14.01	0.13	1,336,572	9,211	14.00	14.25
2024-03-25	Q	CENX	13.47	14.55	13.43	13.88	0.66	2,152,387	12,527	13.60	16.17
2024-03-22	Q	CENX	12.50	13.355	12.50	13.22	0.56	1,430,057	9,023	11.72	13.50
2024-03-21	Q	CENX	12.85	12.96	12.545	12.66	-0.01	1,276,722	7,817	12.17	12.95
2024-03-20	Q	CENX	11.72	12.75	11.72	12.67	0.94	1,506,195	8,843	12.74	12.97
2024-03-19	Q	CENX	12.07	12.12	11.56	11.73	-0.54	1,210,420	7,430	11.75	12.00
2024-03-18	Q	CENX	12.15	12.46	12.065	12.27	0.21	1,327,525	9,080	12.20	14.30
2024-03-15	Q	CENX	11.80	12.3997	11.80	12.06	0.27	2,980,485	10,183	11.07	12.49
2024-03-14	Q	CENX	11.58	11.83	11.35	11.79	0.13	1,174,524	8,580	11.43	11.92
2024-03-13	Q	CENX	11.43	11.955	11.40	11.66	0.40	1,179,989	6,904	11.52	11.73
2024-03-12	Q	CENX	11.55	11.60	11.12	11.26	-0.21	769,098	6,521	10.88	11.62
2024-03-11	Q	CENX	11.30	11.53	11.24	11.47	0.01	755,461	6,550	11.58	11.79
2024-03-08	Q	CENX	11.55	11.775	11.205	11.46	0.08	955,697	6,175	11.20	12.02
2024-03-07	Q	CENX	11.06	11.725	11.0376	11.38	0.51	1,363,599	7,930	11.31	12.73
2024-03-06	Q	CENX	10.57	11.135	10.4017	10.87	0.58	1,298,388	7,637	10.88	12.38
2024-03-05	Q	CENX	10.32	10.33	10.0625	10.29	-0.24	1,068,983	6,660	10.08	10.60
2024-03-04	Q	CENX	10.57	10.785	10.40	10.53	-0.07	1,018,483	6,934	10.01	10.70
2024-03-01	Q	CENX	10.65	10.735	10.37	10.605	0.135	892,404	6,281	10.01	14.60
2024-02-29	Q	CENX	10.33	10.57	10.30	10.47	0.39	1,015,528	7,476	10.47	10.54
2024-02-28	Q	CENX	10.02	10.43	10.02	10.08	-0.22	975,205	6,156	10.05	10.52
2024-02-27	Q	CENX	10.24	10.55	9.855	10.30	0.28	1,402,181	8,520	10.30	11.41
2024-02-26	Q	CENX	9.88	10.05	9.645	10.02		1,732,336	8,073	8.72	10.30
2024-02-23	Q	CENX	10.15	10.24	9.985	10.02	-0.23	1,455,928	8,230	10.03	10.30
2024-02-22	Q	CENX	11.00	11.00	9.85	10.25	-0.35	2,652,118	14,836	10.20	10.43
2024-02-21	Q	CENX	10.33	10.62	10.30	10.60	0.39	1,286,975	8,686	10.24	12.21
2024-02-20	Q	CENX	10.33	10.425	10.12	10.21	-0.44	1,109,995	7,561	10.00	11.52
2024-02-19	Q	CENX	10.67	10.90	10.5389	10.65	-0.03	0	0	10.48	12.04
2024-02-16	Q	CENX	10.67	10.90	10.5389	10.65	-0.03	776,898	5,436	10.48	12.04
2024-02-15	Q	CENX	10.65	10.86	10.49	10.68	0.23	1,143,025	9,270	9.16	11.05
2024-02-14	Q	CENX	10.25	10.48	10.045	10.45	0.48	1,488,693	7,501	10.45	10.69
2024-02-13	Q	CENX	10.28	10.31	9.90	9.97	-0.88	1,969,366	10,792	9.85	10.69
2024-02-12	Q	CENX	10.56	10.96	10.56	10.85	0.43	912,056	8,250	10.75	11.03
2024-02-09	Q	CENX	10.62	10.65	10.33	10.42	-0.17	974,058	8,687	10.35	11.75
2024-02-08	Q	CENX	10.42	10.68	10.28	10.59	0.22	1,420,015	8,040	10.26	11.73
2024-02-07	Q	CENX	10.59	10.6124	10.1301	10.37	-0.24	1,294,064	5,955	10.10	11.58
2024-02-06	Q	CENX	10.50	10.67	10.365	10.61	0.27	860,728	6,616	10.41	11.75