Century Extrusions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.72	19.48	18.61	18.69	18.69	-0.16%	92,971
Mar 19, 2026	19.00	19.13	18.46	18.72	18.72	-2.30%	125,707
Mar 18, 2026	18.75	19.60	18.75	19.16	19.16	0.63%	145,698
Mar 17, 2026	18.68	19.24	18.49	19.04	19.04	3.37%	111,979
Mar 16, 2026	19.01	19.34	18.00	18.42	18.42	-3.00%	132,219
Mar 13, 2026	19.50	20.00	18.60	18.99	18.99	-4.52%	132,568
Mar 12, 2026	19.83	20.09	19.39	19.89	19.89	0.20%	94,505
Mar 11, 2026	20.70	20.89	19.67	19.85	19.85	-3.08%	113,852
Mar 10, 2026	20.17	21.04	20.01	20.48	20.48	1.54%	110,470
Mar 9, 2026	19.61	20.46	19.61	20.17	20.17	-3.40%	97,525
Mar 6, 2026	23.00	23.00	20.60	20.88	20.88	0.77%	828,215
Mar 5, 2026	17.45	20.72	17.41	20.72	20.72	19.98%	408,583
Mar 4, 2026	17.97	18.33	16.54	17.27	17.27	-6.85%	299,508
Mar 2, 2026	19.50	19.50	17.61	18.54	18.54	-6.27%	198,384
Feb 27, 2026	19.75	20.33	19.75	19.78	19.78	-1.40%	81,189
Feb 26, 2026	20.05	20.49	19.72	20.06	20.06	0.05%	58,341
Feb 25, 2026	20.09	20.67	19.75	20.05	20.05	-0.20%	69,861
Feb 24, 2026	20.53	20.63	20.00	20.09	20.09	-2.19%	80,004
Feb 23, 2026	21.09	21.35	20.50	20.54	20.54	-2.38%	105,958
Feb 20, 2026	21.20	21.34	21.00	21.04	21.04	-0.43%	81,807
Feb 19, 2026	21.58	21.94	21.05	21.13	21.13	-2.09%	68,237
Feb 18, 2026	21.78	22.25	21.51	21.58	21.58	-0.92%	98,306
Feb 17, 2026	21.90	22.22	21.75	21.78	21.78	-0.27%	59,458
Feb 16, 2026	21.90	22.18	21.80	21.84	21.84	-1.58%	50,337
Feb 13, 2026	22.62	22.94	21.80	22.19	22.19	-1.90%	89,499
Feb 12, 2026	22.70	23.66	22.16	22.62	22.62	2.54%	314,632
Feb 11, 2026	22.49	22.49	21.60	22.06	22.06	1.61%	94,475
Feb 10, 2026	21.55	22.30	21.50	21.71	21.71	0.84%	137,697
Feb 9, 2026	21.62	21.89	21.36	21.53	21.53	-0.37%	125,036
Feb 6, 2026	21.11	21.76	21.11	21.61	21.61	1.79%	68,816
Feb 5, 2026	21.60	21.98	21.10	21.23	21.23	-0.93%	114,696
Feb 4, 2026	21.32	21.98	21.10	21.43	21.43	0.52%	110,373
Feb 3, 2026	22.69	22.69	21.00	21.32	21.32	0.61%	167,299
Feb 2, 2026	21.27	21.99	21.01	21.19	21.19	-0.84%	78,202
Feb 1, 2026	22.36	22.36	20.61	21.37	21.37	-4.43%	119,876
Jan 30, 2026	22.57	22.60	21.20	22.36	22.36	-0.93%	93,239
Jan 29, 2026	21.99	22.68	21.75	22.57	22.57	4.39%	138,645
Jan 28, 2026	21.18	21.95	21.18	21.62	21.62	2.08%	73,562
Jan 27, 2026	21.53	21.83	21.09	21.18	21.18	-1.63%	90,698
Jan 23, 2026	22.00	22.99	20.51	21.53	21.53	-2.18%	173,724
Jan 22, 2026	21.75	22.62	21.70	22.01	22.01	1.38%	96,072
Jan 21, 2026	22.10	22.79	21.25	21.71	21.71	-3.04%	165,148
Jan 20, 2026	23.80	24.89	22.05	22.39	22.39	-5.13%	353,020
Jan 19, 2026	22.55	24.20	22.24	23.60	23.60	5.08%	385,899
Jan 16, 2026	22.55	22.99	21.94	22.46	22.46	-0.71%	100,828
Jan 14, 2026	22.17	22.70	21.11	22.62	22.62	3.81%	84,988
Jan 13, 2026	21.65	22.25	21.50	21.79	21.79	2.16%	57,498
Jan 12, 2026	21.65	22.08	21.10	21.33	21.33	-3.88%	100,154
Jan 9, 2026	23.64	23.64	22.16	22.19	22.19	-4.85%	70,387
Jan 8, 2026	25.00	25.00	23.12	23.32	23.32	-2.55%	102,438