Century Extrusions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	19.19	19.23	18.13	18.78	18.78	-2.19%	22,725
Mar 18, 2026	19.00	19.50	18.92	19.20	19.20	1.53%	4,137
Mar 17, 2026	17.90	19.25	17.90	18.91	18.91	3.96%	4,934
Mar 16, 2026	19.42	19.42	18.00	18.19	18.19	-4.91%	29,559
Mar 13, 2026	19.71	19.99	18.83	19.13	19.13	-3.87%	16,505
Mar 12, 2026	19.75	20.00	19.50	19.90	19.90	1.02%	10,784
Mar 11, 2026	20.44	20.74	19.65	19.70	19.70	-3.62%	7,082
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