Skip to main content
Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
23.08
+0.12 (0.52%)
At close: Nov 20, 2024, 4:00 PM
23.04
-0.04 (-0.17%)
Pre-market: Nov 21, 2024, 7:19 AM EST

Century Aluminum Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.9023.5422.6923.0823.080.52%715,531
Nov 19, 202422.0022.9922.0022.9622.963.24%727,355
Nov 18, 202422.6222.7021.7322.2422.24-1.68%1,189,798
Nov 15, 202422.5024.2122.2222.6222.627.10%2,695,330
Nov 14, 202421.0321.4720.6721.1221.122.08%1,097,502
Nov 13, 202421.4621.5720.5820.6920.69-2.36%996,243
Nov 12, 202421.8021.8220.6721.1921.19-4.38%1,465,834
Nov 11, 202422.3322.4521.6422.1622.160.27%1,015,146
Nov 8, 202421.6422.2921.3022.1022.10-1,261,690
Nov 7, 202422.7722.7721.8322.1022.100.55%1,079,481
Nov 6, 202421.3522.6620.8621.9821.984.42%2,456,465
Nov 5, 202418.7522.2918.5621.0521.0520.01%4,339,911
Nov 4, 202417.2217.8817.1117.5417.541.86%1,385,710
Nov 1, 202417.6817.9217.1617.2217.22-2.44%1,024,113
Oct 31, 202417.6517.8317.3417.6517.65-652,108
Oct 30, 202417.6818.3417.5317.6517.65-0.87%829,077
Oct 29, 202418.2818.3617.6817.8117.81-2.33%848,874
Oct 28, 202418.1918.4017.8018.2318.23-0.16%814,815
Oct 25, 202417.9719.3417.7918.2618.262.87%1,518,330
Oct 24, 202416.8517.7716.7317.7517.755.53%1,578,664
Oct 23, 202416.5817.1016.5216.8216.82-0.83%743,430
Oct 22, 202416.7017.3516.7016.9616.961.74%745,237
Oct 21, 202417.4617.5616.5916.6716.67-3.81%645,470
Oct 18, 202417.2517.4416.9617.3317.332.24%711,073
Oct 17, 202417.8517.8816.9216.9516.95-4.29%907,332
Oct 16, 202417.5917.8517.3017.7117.711.84%762,680
Oct 15, 202417.1517.6416.7217.3917.39-0.11%773,037
Oct 14, 202416.9717.5516.8617.4117.410.58%734,209
Oct 11, 202417.2517.7016.9717.3117.315.04%1,334,390
Oct 10, 202415.8016.5215.8016.4816.483.42%854,166
Oct 9, 202414.9116.6214.9115.9415.944.56%1,371,660
Oct 8, 202415.4015.5014.8915.2415.24-4.09%1,279,930
Oct 7, 202415.8916.0815.6315.8915.89-0.50%749,601
Oct 4, 202415.9416.1515.7415.9715.972.63%523,148
Oct 3, 202415.5615.8615.3015.5615.56-4.57%594,390
Oct 2, 202416.1816.5016.0916.3116.310.22%577,116
Oct 1, 202416.4116.6116.1216.2716.270.25%1,247,354
Sep 30, 202415.7816.3815.7416.2316.230.50%1,001,893
Sep 27, 202416.4316.6715.9916.1516.15-0.74%877,557
Sep 26, 202415.9216.3515.8216.2716.278.61%974,742
Sep 25, 202415.0315.3514.9014.9814.98-2.60%655,092
Sep 24, 202415.5615.8115.1315.3815.384.98%1,746,858
Sep 23, 202414.4514.6714.3514.6514.652.66%981,568
Sep 20, 202414.6014.6014.0814.2714.27-3.19%1,370,268
Sep 19, 202414.9815.0014.5514.7414.743.73%709,531
Sep 18, 202414.6915.0814.1914.2114.21-2.34%738,130
Sep 17, 202414.1414.6413.9814.5514.552.46%1,081,429
Sep 16, 202413.9514.3013.8114.2014.204.11%930,658
Sep 13, 202413.3913.8613.2513.6413.644.60%856,353
Sep 12, 202413.0613.4612.9013.0413.042.03%956,357
Sep 11, 202412.1712.8111.6312.7812.786.41%1,906,980
Sep 10, 202411.9912.1111.6412.0112.01-0.41%855,887
Sep 9, 202412.2712.2911.9712.0612.06-0.33%1,614,169
Sep 6, 202412.8713.0511.9312.1012.10-6.71%1,510,020
Sep 5, 202413.0413.1812.7612.9712.97-0.23%746,062
Sep 4, 202413.0713.6712.9913.0013.00-0.31%883,753
Sep 3, 202413.8613.8912.9213.0413.04-9.19%999,417
Aug 30, 202414.6714.6714.1314.3614.36-0.97%709,054
Aug 29, 202414.5314.6014.1914.5014.500.07%808,645
Aug 28, 202414.7314.8714.2714.4914.49-5.73%1,014,208
Aug 27, 202415.3415.7215.2315.3715.37-1.35%483,785
Aug 26, 202415.8316.1615.3715.5815.582.77%961,147
Aug 23, 202414.3515.2114.1215.1615.167.67%953,173
Aug 22, 202414.4814.5814.0114.0814.08-3.63%605,834
Aug 21, 202414.9315.0114.4014.6114.61-2.21%880,412
Aug 20, 202414.3515.0014.1614.9414.944.77%1,502,225
Aug 19, 202413.8014.4913.7414.2614.264.39%848,991
Aug 16, 202413.3513.7413.3213.6613.660.74%1,308,354
Aug 15, 202413.9613.9813.4413.5613.560.89%1,218,083
Aug 14, 202414.0214.2013.3413.4413.44-1.68%909,062
Aug 13, 202413.9214.0513.6413.6713.67-2.01%1,044,502
Aug 12, 202412.8314.1012.8313.9513.9510.63%2,016,544
Aug 9, 202412.5712.8411.8012.6112.61-2.47%2,078,400
Aug 8, 202412.7013.0512.2412.9312.935.21%1,315,274
Aug 7, 202412.9713.0212.0512.2912.29-3.91%1,656,675
Aug 6, 202412.3612.8711.9812.7912.795.79%1,989,307
Aug 5, 202411.7912.4811.4012.0912.09-4.88%1,492,067
Aug 2, 202413.3813.4412.5012.7112.71-8.50%2,034,590
Aug 1, 202414.9815.1013.7913.8913.89-8.07%1,370,947
Jul 31, 202414.9415.4214.8315.1115.116.18%1,654,569
Jul 30, 202414.7915.0514.0514.2314.23-4.75%1,285,157
Jul 29, 202415.2115.4214.8914.9414.94-3.11%640,271
Jul 26, 202415.5615.8115.0115.4215.421.72%1,462,973
Jul 25, 202415.5215.6715.0715.1615.16-2.32%1,173,840
Jul 24, 202415.8316.0915.4515.5215.52-2.76%1,010,351
Jul 23, 202415.6116.1515.5215.9615.960.82%1,081,806
Jul 22, 202416.0816.2215.5315.8315.83-1.74%1,765,470
Jul 19, 202417.1017.4916.0616.1116.11-6.93%2,633,597
Jul 18, 202419.2519.3717.2717.3117.31-9.61%1,877,762
Jul 17, 202419.8320.6719.1119.1519.15-4.30%1,472,854
Jul 16, 202418.8720.1218.2120.0120.013.68%2,060,670
Jul 15, 202418.7619.4818.4819.3019.303.10%1,258,038
Jul 12, 202419.3319.5017.8218.7218.72-2.14%1,756,341
Jul 11, 202418.5819.2417.9519.1319.136.75%1,363,122
Jul 10, 202418.6818.8017.5017.9217.92-3.91%1,991,874
Jul 9, 202419.8020.0418.5918.6518.65-6.09%1,361,909
Jul 8, 202420.0920.3519.6219.8619.86-1.49%1,172,399
Jul 5, 202420.2420.6220.1220.1620.16-0.15%1,814,331
Jul 3, 202419.2921.3719.2120.1920.196.66%2,770,417
Jul 2, 202416.9918.9316.9218.9318.9313.56%2,686,704