Century Extrusions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	22.00	22.39	21.50	22.04	22.04	0.18%	187,695
Aug 17, 2026	21.75	22.31	21.25	22.00	22.00	2.90%	55,381
Aug 14, 2026	21.82	21.82	20.50	21.38	21.38	-1.47%	14,157
Aug 13, 2026	21.47	22.08	21.35	21.70	21.70	2.84%	5,247
Aug 12, 2026	21.25	22.25	21.05	21.10	21.10	-3.34%	5,903
Aug 11, 2026	23.00	23.00	21.48	21.83	21.83	-2.63%	17,592
Aug 10, 2026	23.25	23.55	22.03	22.42	22.42	-2.94%	33,442
Aug 7, 2026	22.76	23.15	22.62	23.10	23.10	1.81%	11,079
Aug 6, 2026	23.40	23.50	22.29	22.69	22.69	-1.73%	46,446
Aug 5, 2026	23.68	23.68	22.01	23.09	23.09	-2.41%	149,730
Aug 4, 2026	20.73	23.88	19.71	23.66	23.66	18.89%	158,380
Aug 3, 2026	20.20	20.56	19.80	19.90	19.90	0.25%	51,883
Jul 31, 2026	18.49	19.95	18.21	19.85	19.85	7.12%	22,824
Jul 30, 2026	18.50	18.59	18.22	18.53	18.53	0.32%	7,063
Jul 29, 2026	18.67	18.87	18.35	18.47	18.47	-1.07%	7,922
Jul 28, 2026	18.80	18.84	18.51	18.67	18.67	-	3,339
Jul 27, 2026	19.25	19.25	18.60	18.67	18.67	-1.16%	8,727
Jul 24, 2026	18.60	19.08	18.60	18.89	18.89	-0.47%	3,008
Jul 23, 2026	18.50	19.39	18.50	18.98	18.98	0.21%	6,099
Jul 22, 2026	18.81	18.99	18.69	18.94	18.94	0.58%	1,221
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