Century Extrusions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	18.85	19.20	18.75	18.83	18.83	-0.26%	4,117
Jul 20, 2026	19.45	19.59	18.75	18.88	18.88	-3.03%	8,525
Jul 17, 2026	18.00	19.66	18.00	19.47	19.47	6.22%	20,955
Jul 16, 2026	19.25	19.25	18.20	18.33	18.33	-3.53%	73,479
Jul 15, 2026	18.82	19.01	18.80	19.00	19.00	1.06%	1,727
Jul 14, 2026	18.94	18.99	18.74	18.80	18.80	-0.74%	1,508
Jul 13, 2026	18.90	19.23	18.81	18.94	18.94	0.11%	4,896
Jul 10, 2026	18.82	19.13	18.80	18.92	18.92	0.53%	2,193
Jul 9, 2026	18.67	19.25	18.67	18.82	18.82	-1.88%	5,775
Jul 8, 2026	18.82	19.49	18.52	19.18	19.18	1.91%	6,609
Jul 7, 2026	18.50	19.06	18.50	18.82	18.82	-0.95%	7,942
Jul 6, 2026	19.25	19.75	18.73	19.00	19.00	-3.36%	37,715
Jul 3, 2026	19.50	19.80	19.21	19.66	19.66	1.08%	12,435
Jul 2, 2026	19.74	19.74	19.19	19.45	19.45	1.78%	4,113
Jul 1, 2026	19.38	19.38	19.10	19.11	19.11	-0.36%	5,086
Jun 30, 2026	19.00	19.55	19.00	19.18	19.18	-0.10%	2,768
Jun 29, 2026	20.25	20.25	19.01	19.20	19.20	-2.54%	12,663
Jun 25, 2026	20.13	20.13	19.55	19.70	19.70	-1.05%	58,961
Jun 24, 2026	20.20	20.56	19.78	19.91	19.91	-0.80%	9,540
Jun 23, 2026	20.40	20.61	19.82	20.07	20.07	-0.89%	13,664
Jun 22, 2026	19.50	20.49	19.50	20.25	20.25	2.02%	4,969
Jun 19, 2026	19.75	20.23	19.73	19.85	19.85	-1.19%	6,950
Jun 18, 2026	20.14	20.40	19.75	20.09	20.09	-0.59%	11,203
Jun 17, 2026	20.18	20.62	20.03	20.21	20.21	-0.05%	7,167
Jun 16, 2026	20.55	20.87	20.10	20.22	20.22	-1.12%	10,241
Jun 15, 2026	20.48	22.98	19.62	20.45	20.45	2.66%	26,146
Jun 12, 2026	19.98	20.25	19.46	19.92	19.92	1.12%	18,035
Jun 11, 2026	19.74	19.80	19.35	19.70	19.70	0.82%	5,243
Jun 10, 2026	19.54	20.25	19.30	19.54	19.54	-1.01%	18,172
Jun 9, 2026	19.50	19.74	19.29	19.74	19.74	3.08%	3,651
Jun 8, 2026	19.25	19.47	19.00	19.15	19.15	-0.83%	9,654
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