Century Extrusions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.98	20.02	19.25	19.31	19.31	-0.97%	5,001
Jun 4, 2026	20.00	20.00	19.50	19.50	19.50	0.05%	11,843
Jun 3, 2026	19.01	19.69	19.01	19.49	19.49	0.46%	3,343
Jun 2, 2026	19.74	19.74	19.03	19.40	19.40	0.62%	6,330
Jun 1, 2026	19.80	20.01	19.20	19.28	19.28	-2.68%	15,962
May 29, 2026	20.50	20.60	19.75	19.81	19.81	-1.49%	24,351
May 27, 2026	20.63	20.63	20.00	20.11	20.11	-2.24%	40,550
May 26, 2026	21.44	21.75	20.50	20.57	20.57	-0.24%	25,497
May 25, 2026	20.00	20.75	20.00	20.62	20.62	2.23%	6,503
May 22, 2026	20.50	20.50	19.82	20.17	20.17	0.25%	4,848
May 21, 2026	19.50	20.25	19.50	20.12	20.12	1.26%	17,205
May 20, 2026	19.25	19.93	19.25	19.87	19.87	0.20%	13,104
May 19, 2026	19.63	20.05	19.51	19.83	19.83	1.69%	6,359
May 18, 2026	19.75	19.86	19.47	19.50	19.50	-1.81%	8,481
May 15, 2026	20.34	20.50	19.86	19.86	19.86	-2.36%	11,366
May 14, 2026	20.75	21.08	20.26	20.34	20.34	0.49%	20,383
May 13, 2026	20.39	20.70	19.75	20.24	20.24	-1.03%	8,309
May 12, 2026	21.00	21.01	20.40	20.45	20.45	-2.99%	30,878
May 11, 2026	21.62	21.62	21.01	21.08	21.08	-2.50%	13,890
May 8, 2026	21.26	22.13	21.00	21.62	21.62	-1.14%	28,504
May 7, 2026	21.39	22.03	21.35	21.87	21.87	4.09%	9,234
May 6, 2026	21.55	21.91	20.75	21.01	21.01	-2.37%	21,429
May 5, 2026	21.25	22.20	21.02	21.52	21.52	0.99%	16,364
May 4, 2026	21.73	22.10	21.25	21.31	21.31	-1.93%	8,185
Apr 30, 2026	22.15	22.15	21.50	21.73	21.73	-1.41%	9,835
Apr 29, 2026	20.90	22.90	20.90	22.04	22.04	5.45%	49,048
Apr 28, 2026	21.00	21.50	20.75	20.90	20.90	-2.75%	12,872
Apr 27, 2026	21.08	21.80	21.08	21.49	21.49	3.02%	2,824
Apr 24, 2026	21.75	21.75	20.75	20.86	20.86	-2.89%	1,694
Apr 23, 2026	21.30	21.52	20.92	21.48	21.48	1.85%	4,790
Apr 22, 2026	21.21	21.50	20.81	21.09	21.09	-0.57%	5,769
Apr 21, 2026	21.50	21.86	19.85	21.21	21.21	-0.42%	34,645
Apr 20, 2026	21.50	22.32	21.25	21.30	21.30	-2.07%	5,251
Apr 17, 2026	21.75	21.97	21.15	21.75	21.75	2.06%	10,737
Apr 16, 2026	21.19	21.59	20.55	21.31	21.31	2.21%	21,111
Apr 15, 2026	20.09	21.00	20.09	20.85	20.85	2.71%	18,434
Apr 13, 2026	20.90	20.90	20.00	20.30	20.30	-2.22%	8,463
Apr 10, 2026	20.75	21.00	20.36	20.76	20.76	1.57%	13,738
Apr 9, 2026	20.51	21.25	20.24	20.44	20.44	-1.97%	12,571
Apr 8, 2026	21.00	21.25	20.45	20.85	20.85	1.91%	19,368
Apr 7, 2026	18.25	20.85	18.25	20.46	20.46	10.65%	100,137
Apr 6, 2026	18.00	18.81	18.00	18.49	18.49	1.15%	6,026
Apr 2, 2026	18.00	18.80	17.40	18.28	18.28	0.38%	8,344
Apr 1, 2026	16.81	18.38	16.81	18.21	18.21	8.33%	17,939
Mar 30, 2026	17.51	18.00	16.35	16.81	16.81	-5.83%	31,905
Mar 27, 2026	18.00	18.55	17.70	17.85	17.85	-3.36%	63,812
Mar 25, 2026	19.10	19.10	18.18	18.47	18.47	0.65%	8,158
Mar 24, 2026	17.60	18.99	17.60	18.35	18.35	0.27%	52,178
Mar 23, 2026	18.20	18.30	17.62	18.30	18.30	-1.45%	15,967
Mar 20, 2026	18.51	19.49	18.51	18.57	18.57	-1.12%	9,454