Century Aluminum Co (CENX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 2.31449965963 | 14.69 | 15.81 | 14.0805 | 1109165 | 14.73899295 | CS |
| 4 | 0.3 | 2.0366598778 | 14.73 | 15.81 | 11.63 | 1074652 | 13.61641055 | CS |
| 12 | -4.26 | -22.0839813375 | 19.29 | 21.37 | 11.404 | 1322195 | 15.26045702 | CS |
| 26 | 1.56 | 11.5812917595 | 13.47 | 21.37 | 11.404 | 1379960 | 16.14046421 | CS |
| 52 | 8.3 | 123.328380386 | 6.73 | 21.37 | 5.7 | 1385219 | 12.85708701 | CS |
| 156 | 1.37 | 10.0292825769 | 13.66 | 30.36 | 5.27 | 1644419 | 12.18075953 | CS |
| 260 | 8.51 | 130.521472393 | 6.52 | 30.36 | 2.91 | 1554453 | 11.29392364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 15.38 | 0.73 | 4.98 | 15.56 | 15.81 | 15.13 | 1746637 |
| 1727130900 | 14.65 | 0.38 | 2.66 | 14.45 | 14.67 | 14.351 | 981568 |
| 1726871700 | 14.27 | -0.47 | -3.19 | 14.6 | 14.6 | 14.0805 | 1369963 |
| 1726785300 | 14.74 | 0.53 | 3.73 | 14.98 | 15 | 14.55 | 709529 |
| 1726698900 | 14.21 | -0.34 | -2.34 | 14.69 | 15.08 | 14.19 | 738130 |
| 1726612500 | 14.55 | 0.35 | 2.46 | 14.14 | 14.64 | 13.975 | 1081429 |
| 1726526100 | 14.2 | 0.56 | 4.11 | 13.95 | 14.3 | 13.8109 | 930658 |
| 1726266900 | 13.64 | 0.6 | 4.60 | 13.39 | 13.86 | 13.25 | 856021 |
| 1726180500 | 13.04 | 0.26 | 2.03 | 13.06 | 13.46 | 12.9 | 956357 |
| 1726094100 | 12.78 | 0.77 | 6.41 | 12.19 | 12.81 | 11.63 | 1906874 |
| 1726007700 | 12.01 | -0.05 | -0.41 | 11.99 | 12.11 | 11.64 | 855887 |
| 1725921300 | 12.06 | -0.04 | -0.33 | 12.27 | 12.29 | 11.97 | 1614169 |
| 1725662100 | 12.1 | -0.87 | -6.71 | 12.87 | 13.05 | 11.93 | 1510020 |
| 1725575700 | 12.97 | -0.03 | -0.23 | 13.04 | 13.1813 | 12.76 | 746062 |
| 1725489300 | 13 | -0.04 | -0.31 | 13.07 | 13.6725 | 12.99 | 883894 |
| 1725402900 | 13.04 | -1.32 | -9.19 | 13.86 | 13.885 | 12.915 | 999297 |
| 1725057300 | 14.36 | -0.14 | -0.97 | 14.67 | 14.67 | 14.13 | 709054 |
| 1724970900 | 14.5 | 0.01 | 0.07 | 14.53 | 14.6 | 14.19 | 808637 |
| 1724884500 | 14.49 | -0.88 | -5.73 | 14.73 | 14.87 | 14.27 | 1014203 |
| 1724798100 | 15.37 | -0.21 | -1.35 | 15.34 | 15.72 | 15.23 | 483785 |
| 1724711700 | 15.58 | 0.42 | 2.77 | 15.83 | 16.16 | 15.37 | 960503 |
| 1724452500 | 15.16 | 1.08 | 7.67 | 14.35 | 15.21 | 14.12 | 952650 |
| 1724366100 | 14.08 | -0.53 | -3.63 | 14.48 | 14.58 | 14.01 | 605834 |
| 1724279700 | 14.61 | -0.33 | -2.21 | 14.93 | 15.005 | 14.4 | 880412 |
| 1724193300 | 14.94 | 0.68 | 4.77 | 14.35 | 15 | 14.16 | 1501707 |
| 1724106900 | 14.26 | 0.6 | 4.39 | 13.8 | 14.49 | 13.735 | 848991 |
| 1723847700 | 13.66 | 0.1 | 0.74 | 13.35 | 13.74 | 13.3153 | 1308352 |
| 1723761300 | 13.56 | 0.12 | 0.89 | 13.96 | 13.98 | 13.44 | 1218060 |
| 1723674900 | 13.44 | -0.23 | -1.68 | 14.02 | 14.2 | 13.34 | 909062 |
| 1723588500 | 13.67 | -0.28 | -2.01 | 13.92 | 14.05 | 13.64 | 1044502 |
| 1723502100 | 13.95 | 1.34 | 10.63 | 12.83 | 14.1 | 12.83 | 2016351 |
| 1723242900 | 12.61 | -0.32 | -2.47 | 12.57 | 12.84 | 11.8 | 2078384 |
| 1723156500 | 12.93 | 0.64 | 5.21 | 12.7 | 13.05 | 12.24 | 1314248 |
| 1723070100 | 12.29 | -0.5 | -3.91 | 12.97 | 13.015 | 12.05 | 1656675 |
| 1722983700 | 12.79 | 0.7 | 5.79 | 12.36 | 12.865 | 11.975 | 1989253 |
| 1722897300 | 12.09 | -0.62 | -4.88 | 11.79 | 12.48 | 11.404 | 1492067 |
| 1722638100 | 12.71 | -1.18 | -8.50 | 13.38 | 13.44 | 12.5 | 2034577 |
| 1722551700 | 13.89 | -1.22 | -8.07 | 14.98 | 15.1 | 13.79 | 1370918 |
| 1722465300 | 15.11 | 0.88 | 6.18 | 14.94 | 15.42 | 14.825 | 1654469 |
| 1722378900 | 14.23 | -0.71 | -4.75 | 14.76 | 15.05 | 14.05 | 1280157 |
| 1722292500 | 14.94 | -0.48 | -3.11 | 15.21 | 15.42 | 14.89 | 640271 |
| 1722033300 | 15.42 | 0.26 | 1.72 | 15.56 | 15.8099 | 15.01 | 1462973 |
| 1721946900 | 15.16 | -0.36 | -2.32 | 15.52 | 15.665 | 15.07 | 1174372 |
| 1721860500 | 15.52 | -0.44 | -2.76 | 15.83 | 16.09 | 15.445 | 1010351 |
| 1721774100 | 15.96 | 0.13 | 0.82 | 15.61 | 16.149999 | 15.52 | 1081796 |
| 1721687700 | 15.83 | -0.28 | -1.74 | 16.079999 | 16.219999 | 15.53 | 1765470 |
| 1721428500 | 16.11 | -1.2 | -6.93 | 17.1 | 17.4899 | 16.059999 | 2633436 |
| 1721342100 | 17.31 | -1.84 | -9.61 | 19.25 | 19.37 | 17.27 | 1877750 |
| 1721255700 | 19.15 | -0.86 | -4.30 | 19.83 | 20.67 | 19.11 | 1472854 |
| 1721169300 | 20.01 | 0.71 | 3.68 | 18.87 | 20.12 | 18.21 | 2060661 |
| 1721082900 | 19.3 | 0.58 | 3.10 | 18.76 | 19.48 | 18.48 | 1257938 |
| 1720823700 | 18.72 | -0.41 | -2.14 | 19.33 | 19.5 | 17.82 | 1756335 |
| 1720737300 | 19.13 | 1.21 | 6.75 | 18.58 | 19.235 | 17.95 | 1362899 |
| 1720650900 | 17.92 | -0.73 | -3.91 | 18.68 | 18.7975 | 17.5 | 1991872 |
| 1720564500 | 18.65 | -1.21 | -6.09 | 19.8 | 20.035 | 18.585 | 1361857 |
| 1720478100 | 19.86 | -0.3 | -1.49 | 20.09 | 20.35 | 19.62 | 1172389 |
| 1720218900 | 20.16 | -0.03 | -0.15 | 20.24 | 20.62 | 20.12 | 1814331 |
| 1720040640 | 20.19 | 1.26 | 6.66 | 19.29 | 21.37 | 19.21 | 2770417 |
| 1719959700 | 18.93 | 2.26 | 13.56 | 16.99 | 18.93 | 16.92 | 2686690 |
| 1719873300 | 16.67 | 0.76 | 4.78 | 16.78 | 16.97 | 16.44 | 1215322 |
| 1719614100 | 15.91 | 0 | 0.00 | 15.91 | 15.91 | 15.91 | 0 |
| 1719527700 | 15.91 | -0.48 | -2.93 | 16.52 | 16.6 | 15.8 | 853594 |
| 1719441300 | 16.39 | -0.11 | -0.67 | 16.469999 | 16.53 | 15.8013 | 1003556 |
| 1719354900 | 16.5 | -0.25 | -1.49 | 16.629999 | 16.68 | 16.3 | 965957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
