Century Extrusions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.11	18.24	16.72	17.34	17.34	-6.62%	42,381
Oct 22, 2026	19.00	19.09	18.35	18.57	18.57	0.70%	5,859
Oct 21, 2026	18.25	19.81	17.40	18.44	18.44	0.66%	45,408
Oct 19, 2026	19.30	19.30	18.00	18.32	18.32	-2.29%	7,471
Oct 16, 2026	18.81	19.50	18.50	18.75	18.75	-1.73%	21,614
Oct 15, 2026	18.00	19.50	18.00	19.08	19.08	6.35%	27,718
Oct 14, 2026	17.76	18.50	17.34	17.94	17.94	1.59%	28,673
Oct 13, 2026	17.25	17.76	17.00	17.66	17.66	0.86%	6,493
Oct 12, 2026	17.68	17.81	17.41	17.51	17.51	-1.74%	18,829
Oct 9, 2026	18.41	18.99	17.75	17.82	17.82	-4.55%	26,078
Oct 8, 2026	17.90	19.02	16.90	18.67	18.67	5.06%	43,440
Oct 7, 2026	18.09	18.09	17.71	17.77	17.77	-0.22%	4,913
Oct 6, 2026	17.76	18.36	17.76	17.81	17.81	-1.06%	6,034
Oct 5, 2026	18.20	18.70	17.96	18.00	18.00	-1.26%	16,167
Oct 1, 2026	18.25	19.09	18.04	18.23	18.23	-2.46%	12,643
Sep 30, 2026	18.61	19.15	18.48	18.69	18.69	2.30%	14,797
Sep 29, 2026	18.25	18.31	18.01	18.27	18.27	0.50%	8,201
Sep 28, 2026	18.25	18.66	18.01	18.18	18.18	-2.21%	33,292
Sep 25, 2026	18.90	18.94	18.48	18.59	18.59	-1.22%	13,011
Sep 24, 2026	18.61	19.00	18.60	18.82	18.82	-0.26%	11,518
Sep 23, 2026	18.69	18.96	18.30	18.87	18.87	0.96%	47,947
Sep 22, 2026	19.53	19.93	18.31	18.69	18.69	-3.51%	35,568
Sep 21, 2026	18.55	19.38	18.55	19.37	19.37	1.04%	29,028
Sep 18, 2026	19.00	19.50	19.00	19.17	19.17	0.84%	28,887
Sep 17, 2026	19.44	19.45	18.95	19.01	19.01	-2.01%	19,447
Sep 16, 2026	20.09	20.09	18.64	19.40	19.40	-2.85%	46,733
Sep 15, 2026	21.89	21.89	19.76	19.97	19.97	-1.99%	60,031
Sep 11, 2026	22.83	23.39	22.06	22.39	20.37	-1.93%	79,676
Sep 10, 2026	21.98	22.89	21.98	22.83	20.77	4.15%	46,198
Sep 9, 2026	21.58	21.99	21.11	21.92	19.95	3.01%	35,535
Sep 8, 2026	21.09	21.67	20.58	21.28	19.36	1.38%	23,992
Sep 7, 2026	20.55	21.10	20.51	20.99	19.10	4.32%	33,500
Sep 4, 2026	21.20	22.23	19.80	20.12	18.31	-5.89%	426,711
Sep 3, 2026	22.80	22.96	21.14	21.38	19.46	-4.85%	234,499
Sep 2, 2026	22.01	22.60	22.01	22.47	20.45	0.76%	15,793
Sep 1, 2026	22.00	22.43	22.00	22.30	20.29	0.18%	1,917
Aug 31, 2026	22.30	22.43	21.81	22.26	20.26	0.59%	6,620
Aug 28, 2026	22.95	22.95	22.06	22.13	20.14	-1.64%	7,273
Aug 27, 2026	22.67	22.76	22.27	22.50	20.47	0.63%	3,927
Aug 26, 2026	22.50	22.80	21.79	22.36	20.35	0.77%	17,131
Aug 25, 2026	22.89	22.89	22.00	22.19	20.19	-0.58%	6,680
Aug 24, 2026	21.00	22.91	20.60	22.32	20.31	8.56%	31,303
Aug 21, 2026	20.50	20.99	20.50	20.56	18.71	-0.82%	13,458
Aug 20, 2026	21.80	22.25	20.60	20.73	18.86	-8.68%	33,500
Aug 19, 2026	22.00	22.80	21.50	22.70	20.66	2.99%	320,855
Aug 18, 2026	22.00	22.39	21.50	22.04	20.06	0.18%	187,695
Aug 17, 2026	21.75	22.31	21.25	22.00	20.02	2.90%	55,381
Aug 14, 2026	21.82	21.82	20.50	21.38	19.46	-1.47%	14,157
Aug 13, 2026	21.47	22.08	21.35	21.70	19.75	2.84%	5,247
Aug 12, 2026	21.25	22.25	21.05	21.10	19.20	-3.34%	5,903