Century Extrusions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	19.75	20.99	19.75	20.44	20.44	1.64%	11,236
Mar 9, 2026	19.89	21.01	19.00	20.11	20.11	-4.28%	20,996
Mar 6, 2026	23.10	23.10	20.75	21.01	21.01	0.77%	151,429
Mar 5, 2026	18.00	20.85	17.87	20.85	20.85	19.97%	83,448
Mar 4, 2026	18.00	18.42	17.25	17.38	17.38	-6.36%	53,162
Mar 2, 2026	19.50	19.50	18.10	18.56	18.56	-5.40%	21,611
Feb 27, 2026	20.34	20.36	19.58	19.62	19.62	-1.85%	6,387
Feb 26, 2026	20.00	20.52	19.70	19.99	19.99	0.25%	2,889
Feb 25, 2026	20.24	20.46	19.70	19.94	19.94	-1.04%	7,452
Feb 24, 2026	20.50	20.67	20.09	20.15	20.15	-2.70%	10,802
Feb 23, 2026	21.06	21.41	20.41	20.71	20.71	-1.57%	6,232
Feb 20, 2026	21.00	21.50	21.00	21.04	21.04	-0.99%	713
Feb 19, 2026	21.30	21.94	21.25	21.25	21.25	-0.75%	2,595
Feb 18, 2026	21.70	22.20	21.37	21.41	21.41	-1.43%	7,971
Feb 17, 2026	21.75	22.41	21.69	21.72	21.72	-0.28%	4,343
Feb 16, 2026	21.75	22.49	21.75	21.78	21.78	-1.45%	2,001
Feb 13, 2026	22.25	22.50	21.80	22.10	22.10	-2.86%	10,673
Feb 12, 2026	22.19	23.86	22.19	22.75	22.75	2.52%	43,265
Feb 11, 2026	21.88	22.29	21.64	22.19	22.19	1.70%	3,187
Feb 10, 2026	21.75	22.25	21.58	21.82	21.82	1.30%	10,572
Feb 9, 2026	21.11	21.95	21.11	21.54	21.54	0.98%	3,291
Feb 6, 2026	21.08	21.68	21.01	21.33	21.33	0.14%	9,915
Feb 5, 2026	22.07	22.07	21.04	21.30	21.30	-1.75%	5,957
Feb 4, 2026	21.50	22.00	21.47	21.68	21.68	1.50%	5,072
Feb 3, 2026	22.50	22.50	21.20	21.36	21.36	0.75%	14,811
Feb 2, 2026	21.01	22.09	20.86	21.20	21.20	-0.14%	11,146
Feb 1, 2026	21.75	22.42	21.20	21.23	21.23	-5.14%	12,570
Jan 30, 2026	22.25	22.66	21.76	22.38	22.38	-1.02%	4,471
Jan 29, 2026	21.30	22.81	21.30	22.61	22.61	4.68%	7,538
Jan 28, 2026	21.00	21.94	21.00	21.60	21.60	1.65%	4,523
Jan 27, 2026	21.72	21.86	21.03	21.25	21.25	-2.16%	11,159
Jan 23, 2026	22.50	22.99	21.00	21.72	21.72	-1.09%	14,203
Jan 22, 2026	21.75	22.55	21.75	21.96	21.96	1.48%	4,418
Jan 21, 2026	21.79	22.82	21.29	21.64	21.64	-3.48%	17,127
Jan 20, 2026	24.20	25.05	22.00	22.42	22.42	-5.40%	81,523
Jan 19, 2026	22.34	24.24	22.34	23.70	23.70	3.45%	27,339
Jan 16, 2026	22.44	22.96	21.76	22.91	22.91	2.09%	6,865
Jan 14, 2026	21.35	22.44	21.35	22.44	22.44	4.96%	746
Jan 13, 2026	21.89	22.37	21.27	21.38	21.38	-0.70%	14,581
Jan 12, 2026	21.99	21.99	21.45	21.53	21.53	-4.61%	15,798
Jan 9, 2026	22.70	23.49	22.57	22.57	22.57	-4.97%	6,028
Jan 8, 2026	24.01	24.95	23.15	23.75	23.75	-1.49%	20,106
Jan 7, 2026	23.73	24.30	23.25	24.11	24.11	3.97%	17,007
Jan 6, 2026	21.80	23.33	21.80	23.19	23.19	4.37%	24,846
Jan 5, 2026	22.54	22.68	22.06	22.22	22.22	-2.67%	4,051
Jan 2, 2026	22.00	22.92	22.00	22.83	22.83	1.74%	6,616
Jan 1, 2026	22.94	22.99	22.10	22.44	22.44	-2.98%	4,190
Dec 31, 2025	24.00	24.00	22.55	23.13	23.13	-2.53%	17,699
Dec 30, 2025	23.73	23.73	23.40	23.73	23.73	5.00%	56,858
Dec 29, 2025	21.75	22.60	21.40	22.60	22.60	4.97%	22,747