Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
18.33
+0.27 (1.50%)
Dec 20, 2024, 4:00 PM EST - Market closed
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17.73 | 18.68 | 17.62 | 18.33 | 18.33 | 1.50% | 3,179,498 |
| Dec 19, 2024 | 18.77 | 18.99 | 17.95 | 18.06 | 18.06 | -2.85% | 922,943 |
| Dec 18, 2024 | 19.72 | 19.97 | 18.31 | 18.59 | 18.59 | -5.20% | 1,319,483 |
| Dec 17, 2024 | 20.02 | 20.11 | 19.15 | 19.61 | 19.61 | -3.92% | 1,074,657 |
| Dec 16, 2024 | 20.74 | 21.33 | 20.34 | 20.41 | 20.41 | -2.20% | 804,224 |
| Dec 13, 2024 | 21.40 | 21.60 | 20.51 | 20.87 | 20.87 | -2.57% | 620,535 |
| Dec 12, 2024 | 21.34 | 21.75 | 21.20 | 21.42 | 21.42 | -0.81% | 715,410 |
| Dec 11, 2024 | 22.16 | 22.17 | 21.59 | 21.60 | 21.60 | -2.55% | 904,093 |
| Dec 10, 2024 | 21.93 | 22.26 | 21.71 | 22.16 | 22.16 | -0.27% | 790,806 |
| Dec 9, 2024 | 23.76 | 24.22 | 22.20 | 22.22 | 22.22 | -2.20% | 978,633 |
| Dec 6, 2024 | 23.77 | 23.77 | 22.31 | 22.72 | 22.72 | -5.02% | 881,701 |
| Dec 5, 2024 | 23.84 | 24.22 | 23.62 | 23.92 | 23.92 | 0.67% | 851,175 |
| Dec 4, 2024 | 24.02 | 24.63 | 23.25 | 23.76 | 23.76 | -0.75% | 1,138,016 |
| Dec 3, 2024 | 24.00 | 25.39 | 23.39 | 23.94 | 23.94 | 5.56% | 1,517,577 |
| Dec 2, 2024 | 22.97 | 22.99 | 21.96 | 22.68 | 22.68 | -0.66% | 784,154 |
| Nov 29, 2024 | 23.08 | 23.27 | 22.29 | 22.83 | 22.83 | -0.91% | 527,335 |
| Nov 27, 2024 | 23.97 | 24.20 | 22.88 | 23.04 | 23.04 | -3.36% | 946,651 |
| Nov 26, 2024 | 22.96 | 24.14 | 22.86 | 23.84 | 23.84 | 2.58% | 945,272 |
| Nov 25, 2024 | 22.72 | 23.38 | 22.36 | 23.24 | 23.24 | 3.36% | 1,108,551 |
| Nov 22, 2024 | 22.50 | 22.85 | 22.35 | 22.49 | 22.49 | -0.55% | 719,597 |
| Nov 21, 2024 | 23.12 | 23.19 | 22.40 | 22.61 | 22.61 | -2.04% | 1,100,778 |
| Nov 20, 2024 | 22.90 | 23.54 | 22.69 | 23.08 | 23.08 | 0.52% | 715,531 |
| Nov 19, 2024 | 22.00 | 22.99 | 22.00 | 22.96 | 22.96 | 3.24% | 727,355 |
| Nov 18, 2024 | 22.62 | 22.70 | 21.73 | 22.24 | 22.24 | -1.68% | 1,189,798 |
| Nov 15, 2024 | 22.50 | 24.21 | 22.22 | 22.62 | 22.62 | 7.10% | 2,695,330 |
| Nov 14, 2024 | 21.03 | 21.47 | 20.67 | 21.12 | 21.12 | 2.08% | 1,097,502 |
| Nov 13, 2024 | 21.46 | 21.57 | 20.58 | 20.69 | 20.69 | -2.36% | 996,243 |
| Nov 12, 2024 | 21.80 | 21.82 | 20.67 | 21.19 | 21.19 | -4.38% | 1,465,834 |
| Nov 11, 2024 | 22.33 | 22.45 | 21.64 | 22.16 | 22.16 | 0.27% | 1,015,146 |
| Nov 8, 2024 | 21.64 | 22.29 | 21.30 | 22.10 | 22.10 | - | 1,261,690 |
| Nov 7, 2024 | 22.77 | 22.77 | 21.83 | 22.10 | 22.10 | 0.55% | 1,079,481 |
| Nov 6, 2024 | 21.35 | 22.66 | 20.86 | 21.98 | 21.98 | 4.42% | 2,456,465 |
| Nov 5, 2024 | 18.75 | 22.29 | 18.56 | 21.05 | 21.05 | 20.01% | 4,339,911 |
| Nov 4, 2024 | 17.22 | 17.88 | 17.11 | 17.54 | 17.54 | 1.86% | 1,385,710 |
| Nov 1, 2024 | 17.68 | 17.92 | 17.16 | 17.22 | 17.22 | -2.44% | 1,024,113 |
| Oct 31, 2024 | 17.65 | 17.83 | 17.34 | 17.65 | 17.65 | - | 652,108 |
| Oct 30, 2024 | 17.68 | 18.34 | 17.53 | 17.65 | 17.65 | -0.87% | 829,077 |
| Oct 29, 2024 | 18.28 | 18.36 | 17.68 | 17.81 | 17.81 | -2.33% | 848,874 |
| Oct 28, 2024 | 18.19 | 18.40 | 17.80 | 18.23 | 18.23 | -0.16% | 814,815 |
| Oct 25, 2024 | 17.97 | 19.34 | 17.79 | 18.26 | 18.26 | 2.87% | 1,518,330 |
| Oct 24, 2024 | 16.85 | 17.77 | 16.73 | 17.75 | 17.75 | 5.53% | 1,578,664 |
| Oct 23, 2024 | 16.58 | 17.10 | 16.52 | 16.82 | 16.82 | -0.83% | 743,430 |
| Oct 22, 2024 | 16.70 | 17.35 | 16.70 | 16.96 | 16.96 | 1.74% | 745,237 |
| Oct 21, 2024 | 17.46 | 17.56 | 16.59 | 16.67 | 16.67 | -3.81% | 645,470 |
| Oct 18, 2024 | 17.25 | 17.44 | 16.96 | 17.33 | 17.33 | 2.24% | 711,073 |
| Oct 17, 2024 | 17.85 | 17.88 | 16.92 | 16.95 | 16.95 | -4.29% | 907,332 |
| Oct 16, 2024 | 17.59 | 17.85 | 17.30 | 17.71 | 17.71 | 1.84% | 762,680 |
| Oct 15, 2024 | 17.15 | 17.64 | 16.72 | 17.39 | 17.39 | -0.11% | 773,037 |
| Oct 14, 2024 | 16.97 | 17.55 | 16.86 | 17.41 | 17.41 | 0.58% | 734,209 |
| Oct 11, 2024 | 17.25 | 17.70 | 16.97 | 17.31 | 17.31 | 5.04% | 1,334,390 |
| Oct 10, 2024 | 15.80 | 16.52 | 15.80 | 16.48 | 16.48 | 3.42% | 854,166 |
| Oct 9, 2024 | 14.91 | 16.62 | 14.91 | 15.94 | 15.94 | 4.56% | 1,371,660 |
| Oct 8, 2024 | 15.40 | 15.50 | 14.89 | 15.24 | 15.24 | -4.09% | 1,279,930 |
| Oct 7, 2024 | 15.89 | 16.08 | 15.63 | 15.89 | 15.89 | -0.50% | 749,601 |
| Oct 4, 2024 | 15.94 | 16.15 | 15.74 | 15.97 | 15.97 | 2.63% | 523,148 |
| Oct 3, 2024 | 15.56 | 15.86 | 15.30 | 15.56 | 15.56 | -4.57% | 594,390 |
| Oct 2, 2024 | 16.18 | 16.50 | 16.09 | 16.31 | 16.31 | 0.22% | 577,116 |
| Oct 1, 2024 | 16.41 | 16.61 | 16.12 | 16.27 | 16.27 | 0.25% | 1,247,354 |
| Sep 30, 2024 | 15.78 | 16.38 | 15.74 | 16.23 | 16.23 | 0.50% | 1,001,893 |
| Sep 27, 2024 | 16.43 | 16.67 | 15.99 | 16.15 | 16.15 | -0.74% | 877,557 |
| Sep 26, 2024 | 15.92 | 16.35 | 15.82 | 16.27 | 16.27 | 8.61% | 974,742 |
| Sep 25, 2024 | 15.03 | 15.35 | 14.90 | 14.98 | 14.98 | -2.60% | 655,092 |
| Sep 24, 2024 | 15.56 | 15.81 | 15.13 | 15.38 | 15.38 | 4.98% | 1,746,858 |
| Sep 23, 2024 | 14.45 | 14.67 | 14.35 | 14.65 | 14.65 | 2.66% | 981,568 |
| Sep 20, 2024 | 14.60 | 14.60 | 14.08 | 14.27 | 14.27 | -3.19% | 1,370,268 |
| Sep 19, 2024 | 14.98 | 15.00 | 14.55 | 14.74 | 14.74 | 3.73% | 709,531 |
| Sep 18, 2024 | 14.69 | 15.08 | 14.19 | 14.21 | 14.21 | -2.34% | 738,130 |
| Sep 17, 2024 | 14.14 | 14.64 | 13.98 | 14.55 | 14.55 | 2.46% | 1,081,429 |
| Sep 16, 2024 | 13.95 | 14.30 | 13.81 | 14.20 | 14.20 | 4.11% | 930,658 |
| Sep 13, 2024 | 13.39 | 13.86 | 13.25 | 13.64 | 13.64 | 4.60% | 856,353 |
| Sep 12, 2024 | 13.06 | 13.46 | 12.90 | 13.04 | 13.04 | 2.03% | 956,357 |
| Sep 11, 2024 | 12.17 | 12.81 | 11.63 | 12.78 | 12.78 | 6.41% | 1,906,980 |
| Sep 10, 2024 | 11.99 | 12.11 | 11.64 | 12.01 | 12.01 | -0.41% | 855,887 |
| Sep 9, 2024 | 12.27 | 12.29 | 11.97 | 12.06 | 12.06 | -0.33% | 1,614,169 |
| Sep 6, 2024 | 12.87 | 13.05 | 11.93 | 12.10 | 12.10 | -6.71% | 1,510,020 |
| Sep 5, 2024 | 13.04 | 13.18 | 12.76 | 12.97 | 12.97 | -0.23% | 746,062 |
| Sep 4, 2024 | 13.07 | 13.67 | 12.99 | 13.00 | 13.00 | -0.31% | 883,753 |
| Sep 3, 2024 | 13.86 | 13.89 | 12.92 | 13.04 | 13.04 | -9.19% | 999,417 |
| Aug 30, 2024 | 14.67 | 14.67 | 14.13 | 14.36 | 14.36 | -0.97% | 709,054 |
| Aug 29, 2024 | 14.53 | 14.60 | 14.19 | 14.50 | 14.50 | 0.07% | 808,645 |
| Aug 28, 2024 | 14.73 | 14.87 | 14.27 | 14.49 | 14.49 | -5.73% | 1,014,208 |
| Aug 27, 2024 | 15.34 | 15.72 | 15.23 | 15.37 | 15.37 | -1.35% | 483,785 |
| Aug 26, 2024 | 15.83 | 16.16 | 15.37 | 15.58 | 15.58 | 2.77% | 961,147 |
| Aug 23, 2024 | 14.35 | 15.21 | 14.12 | 15.16 | 15.16 | 7.67% | 953,173 |
| Aug 22, 2024 | 14.48 | 14.58 | 14.01 | 14.08 | 14.08 | -3.63% | 605,834 |
| Aug 21, 2024 | 14.93 | 15.01 | 14.40 | 14.61 | 14.61 | -2.21% | 880,412 |
| Aug 20, 2024 | 14.35 | 15.00 | 14.16 | 14.94 | 14.94 | 4.77% | 1,502,225 |
| Aug 19, 2024 | 13.80 | 14.49 | 13.74 | 14.26 | 14.26 | 4.39% | 848,991 |
| Aug 16, 2024 | 13.35 | 13.74 | 13.32 | 13.66 | 13.66 | 0.74% | 1,308,354 |
| Aug 15, 2024 | 13.96 | 13.98 | 13.44 | 13.56 | 13.56 | 0.89% | 1,218,083 |
| Aug 14, 2024 | 14.02 | 14.20 | 13.34 | 13.44 | 13.44 | -1.68% | 909,062 |
| Aug 13, 2024 | 13.92 | 14.05 | 13.64 | 13.67 | 13.67 | -2.01% | 1,044,502 |
| Aug 12, 2024 | 12.83 | 14.10 | 12.83 | 13.95 | 13.95 | 10.63% | 2,016,544 |
| Aug 9, 2024 | 12.57 | 12.84 | 11.80 | 12.61 | 12.61 | -2.47% | 2,078,400 |
| Aug 8, 2024 | 12.70 | 13.05 | 12.24 | 12.93 | 12.93 | 5.21% | 1,315,274 |
| Aug 7, 2024 | 12.97 | 13.02 | 12.05 | 12.29 | 12.29 | -3.91% | 1,656,675 |
| Aug 6, 2024 | 12.36 | 12.87 | 11.98 | 12.79 | 12.79 | 5.79% | 1,989,307 |
| Aug 5, 2024 | 11.79 | 12.48 | 11.40 | 12.09 | 12.09 | -4.88% | 1,492,067 |
| Aug 2, 2024 | 13.38 | 13.44 | 12.50 | 12.71 | 12.71 | -8.50% | 2,034,590 |
| Aug 1, 2024 | 14.98 | 15.10 | 13.79 | 13.89 | 13.89 | -8.07% | 1,370,947 |