Century Aluminum Company (CENX) Historical Stock Data
22.49 ↓0.13 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CENX is up 0.39% a day on average. There have been 18 days where Century Aluminum Company closed green and 12 days where CENX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 22.50 | 22.49 | ↓$0.02 (-0.07%) | 22.35 | 22.85 | 719.59K |
| 2024-11-21 | 23.12 | 22.61 | ↓$0.51 (-2.21%) | 22.40 | 23.19 | 1.10M |
| 2024-11-20 | 22.90 | 23.08 | ↑$0.18 (0.79%) | 22.69 | 23.54 | 715.53K |
| 2024-11-19 | 22.00 | 22.96 | ↑$0.96 (4.36%) | 22.00 | 22.99 | 727.32K |
| 2024-11-18 | 22.62 | 22.24 | ↓$0.38 (-1.68%) | 21.73 | 22.70 | 1.19M |
| 2024-11-15 | 22.50 | 22.62 | ↑$0.12 (0.53%) | 22.22 | 24.21 | 2.70M |
| 2024-11-14 | 21.03 | 21.12 | ↑$0.09 (0.43%) | 20.67 | 21.47 | 1.10M |
| 2024-11-13 | 21.46 | 20.69 | ↓$0.77 (-3.59%) | 20.58 | 21.57 | 1M |
| 2024-11-12 | 21.80 | 21.19 | ↓$0.61 (-2.80%) | 20.67 | 21.82 | 1.47M |
| 2024-11-11 | 22.33 | 22.16 | ↓$0.17 (-0.76%) | 21.64 | 22.45 | 1.02M |
| 2024-11-08 | 21.64 | 22.10 | ↑$0.46 (2.13%) | 21.30 | 22.29 | 1.26M |
| 2024-11-07 | 22.77 | 22.10 | ↓$0.67 (-2.94%) | 21.83 | 22.77 | 1.08M |
| 2024-11-06 | 21.35 | 21.98 | ↑$0.63 (2.95%) | 20.86 | 22.66 | 2.46M |
| 2024-11-05 | 18.75 | 21.05 | ↑$2.30 (12.27%) | 18.56 | 22.29 | 4.34M |
| 2024-11-04 | 17.22 | 17.54 | ↑$0.32 (1.86%) | 17.11 | 17.88 | 1.39M |
| 2024-11-01 | 17.68 | 17.22 | ↓$0.46 (-2.60%) | 17.16 | 17.92 | 1.02M |
| 2024-10-31 | 17.65 | 17.65 | ↑$0.00 (0.00%) | 17.34 | 17.83 | 652.11K |
| 2024-10-30 | 17.68 | 17.65 | ↓$0.03 (-0.17%) | 17.53 | 18.34 | 829.08K |
| 2024-10-29 | 18.28 | 17.81 | ↓$0.48 (-2.60%) | 17.68 | 18.36 | 848.87K |
| 2024-10-28 | 18.19 | 18.23 | ↑$0.04 (0.22%) | 17.80 | 18.40 | 814.82K |
| 2024-10-25 | 17.97 | 18.26 | ↑$0.29 (1.61%) | 17.79 | 19.34 | 1.52M |
| 2024-10-24 | 16.85 | 17.75 | ↑$0.90 (5.34%) | 16.73 | 17.77 | 1.58M |
| 2024-10-23 | 16.58 | 16.82 | ↑$0.24 (1.45%) | 16.52 | 17.10 | 743.43K |
| 2024-10-22 | 16.70 | 16.96 | ↑$0.26 (1.56%) | 16.70 | 17.35 | 745.24K |
| 2024-10-21 | 17.46 | 16.67 | ↓$0.79 (-4.52%) | 16.59 | 17.56 | 645.45K |
| 2024-10-18 | 17.25 | 17.33 | ↑$0.08 (0.46%) | 16.96 | 17.44 | 711.07K |
| 2024-10-17 | 17.85 | 16.95 | ↓$0.90 (-5.04%) | 16.92 | 17.88 | 0.91M |
| 2024-10-16 | 17.59 | 17.71 | ↑$0.12 (0.68%) | 17.30 | 17.85 | 762.48K |
| 2024-10-15 | 17.15 | 17.39 | ↑$0.24 (1.40%) | 16.72 | 17.64 | 773.04K |
| 2024-10-14 | 16.97 | 17.41 | ↑$0.44 (2.59%) | 16.86 | 17.55 | 734.21K |
Create an account or log in to view more rows.
$CENX Ride this train. You won't regret.
$CENX we want higher!!!
$CENX who is adding more tomorrow?
$CENX Time to buy here
$CENX Longs will be rewarded handsomely
$CENX C'mon
do a spike!!
$CENX is being added
$CENX Buy the dip.
$CENX red day ahead
$CENX omg this is bullshit