Century Synthetic Fiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	17,300.00	17,650.00	16,800.00	17,300.00	17,300.00	-1.98%	35,331
Oct 30, 2025	17,700.00	17,700.00	16,650.00	17,650.00	17,650.00	1.16%	33,087
Oct 29, 2025	17,172.41	17,448.28	17,068.97	17,448.28	17,448.28	3.27%	121,734
Oct 28, 2025	17,241.38	17,241.38	16,827.59	16,896.55	16,896.55	-0.41%	56,956
Oct 27, 2025	17,379.31	17,379.31	16,965.52	16,965.52	16,965.52	-0.61%	32,237
Oct 24, 2025	17,241.38	17,241.38	16,862.07	17,068.97	17,068.97	-0.80%	36,567
Oct 23, 2025	17,172.41	17,241.38	16,896.55	17,206.90	17,206.90	0.20%	47,151
Oct 22, 2025	16,896.55	17,275.86	16,896.55	17,172.41	17,172.41	-	12,227
Oct 21, 2025	16,586.21	17,310.35	16,206.90	17,172.41	17,172.41	3.32%	50,948
Oct 20, 2025	17,310.35	17,310.35	16,620.69	16,620.69	16,620.69	-3.98%	28,760
Oct 17, 2025	17,379.31	17,379.31	17,137.93	17,310.35	17,310.35	-0.40%	14,227
Oct 16, 2025	17,310.35	17,448.28	17,241.38	17,379.31	17,379.31	1.41%	40,752
Oct 15, 2025	17,241.38	17,241.38	17,103.45	17,137.93	17,137.93	-0.60%	21,677
Oct 14, 2025	17,241.38	17,310.35	17,241.38	17,241.38	17,241.38	-0.20%	44,304
Oct 13, 2025	17,275.86	17,275.86	17,206.90	17,275.86	17,275.86	-	43,399
Oct 10, 2025	17,275.86	17,310.35	17,241.38	17,275.86	17,275.86	-0.20%	23,965
Oct 9, 2025	17,241.38	17,310.35	17,172.41	17,310.35	17,310.35	-	28,379
Oct 8, 2025	17,137.93	17,310.35	17,068.97	17,310.35	17,310.35	1.21%	23,790
Oct 7, 2025	17,103.45	17,344.83	17,103.45	17,103.45	17,103.45	-1.00%	55,661
Oct 6, 2025	17,310.35	17,310.35	17,103.45	17,275.86	17,275.86	1.01%	56,303
Oct 3, 2025	17,379.31	17,517.24	17,068.97	17,103.45	17,103.45	-0.80%	39,818
Oct 2, 2025	17,379.31	17,655.17	17,241.38	17,241.38	17,241.38	-0.60%	39,844
Oct 1, 2025	17,517.24	17,517.24	16,586.21	17,344.83	17,344.83	-0.98%	84,520
Sep 30, 2025	17,896.55	17,896.55	17,310.35	17,517.24	17,517.24	0.40%	70,343
Sep 29, 2025	17,655.17	18,068.97	17,310.35	17,448.28	17,448.28	-2.32%	83,312
Sep 26, 2025	17,724.14	18,000.00	17,724.14	17,862.07	17,862.07	-	26,456
Sep 25, 2025	18,103.45	18,103.45	17,724.14	17,862.07	17,862.07	-0.77%	61,654
Sep 24, 2025	18,137.93	18,137.93	17,931.03	18,000.00	18,000.00	0.58%	139,289
Sep 23, 2025	17,655.17	17,965.52	17,655.17	17,896.55	17,896.55	2.77%	186,364
Sep 22, 2025	17,448.28	17,517.24	17,241.38	17,413.79	17,413.79	-0.20%	78,993
Sep 19, 2025	17,689.66	17,724.14	17,448.28	17,448.28	17,448.28	-1.17%	133,556
Sep 18, 2025	17,931.03	17,931.03	17,620.69	17,655.17	17,655.17	-1.54%	58,442
Sep 17, 2025	18,206.90	18,206.90	17,758.62	17,931.03	17,931.03	-1.52%	58,926
Sep 16, 2025	17,586.21	18,241.38	17,448.28	18,206.90	18,206.90	3.73%	158,748
Sep 15, 2025	17,551.72	17,551.72	17,413.79	17,551.72	17,551.72	-0.20%	31,492
Sep 12, 2025	17,620.69	17,655.17	17,413.79	17,586.21	17,586.21	-0.20%	32,500
Sep 11, 2025	17,689.66	17,689.66	17,206.90	17,620.69	17,620.69	-0.58%	51,772
Sep 10, 2025	17,482.76	17,724.14	17,448.28	17,724.14	17,724.14	0.78%	24,509
Sep 9, 2025	17,551.72	17,620.69	17,310.35	17,586.21	17,586.21	0.20%	65,542
Sep 8, 2025	17,689.66	17,793.10	17,448.28	17,551.72	17,551.72	-1.36%	99,625
Sep 5, 2025	17,586.21	18,137.93	17,482.76	17,793.10	17,793.10	1.38%	132,995
Sep 4, 2025	17,724.14	17,724.14	17,517.24	17,551.72	17,551.72	-0.97%	36,292
Sep 3, 2025	17,586.21	17,724.14	17,310.35	17,724.14	17,724.14	0.78%	87,870
Aug 29, 2025	17,793.10	17,793.10	17,586.21	17,586.21	17,586.21	-1.16%	49,015
Aug 28, 2025	18,000.00	18,068.97	17,586.21	17,793.10	17,793.10	-0.96%	59,486
Aug 27, 2025	17,586.21	18,275.86	17,517.24	17,965.52	17,965.52	3.78%	169,043
Aug 26, 2025	16,793.10	17,517.24	16,793.10	17,310.35	17,310.35	3.29%	89,469
Aug 25, 2025	16,620.69	16,793.10	16,620.69	16,758.62	16,758.62	-0.82%	20,244
Aug 22, 2025	16,758.62	16,931.03	16,586.21	16,896.55	16,896.55	0.82%	69,666
Aug 21, 2025	16,827.59	16,827.59	16,689.66	16,758.62	16,758.62	-1.02%	26,397