ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CENX Century Aluminum Co

14.96
0.18 (1.22%)
Last Updated: 10:20:41
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Century Aluminum Co CENX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.18 1.22% 14.96 10:20:41
Open Price Low Price High Price Close Price Prev Close
14.77 14.77 15.055 14.78
more quote information »

CENX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.8515.05512.5013.791,597,2352.1116.42%
1 Month10.3315.05510.062512.191,325,0924.6344.82%
3 Months10.7215.0559.64511.231,382,4174.2439.55%
6 Months6.6115.0555.709.751,413,2038.35126.32%
1 Year9.2115.0555.709.151,296,3755.7562.43%
3 Years18.3930.365.2711.891,704,933-3.43-18.65%
5 Years8.5630.362.9110.531,542,9536.4074.77%

CENX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 14.78 0.77 5.50% 14.06 14.87 14.035 1,791,581
Mar 26 2024 14.01 0.13 0.94% 13.96 14.21 13.73 1,335,370
Mar 25 2024 13.88 0.66 4.99% 13.47 14.55 13.43 2,152,386
Mar 22 2024 13.22 0.56 4.42% 12.50 13.355 12.50 1,429,955
Mar 21 2024 12.66 -0.01 -0.08% 12.85 12.96 12.545 1,276,883
Mar 20 2024 12.67 0.94 8.01% 11.72 12.75 11.72 1,505,527
Mar 19 2024 11.73 -0.54 -4.40% 12.07 12.12 11.56 1,210,420
Mar 18 2024 12.27 0.21 1.74% 12.15 12.46 12.065 1,327,525
Mar 15 2024 12.06 0.27 2.29% 11.86 12.3997 11.80 2,980,460
Mar 14 2024 11.79 0.13 1.11% 11.58 11.83 11.35 1,174,524
Mar 13 2024 11.66 0.40 3.55% 11.43 11.955 11.40 1,179,988
Mar 12 2024 11.26 -0.21 -1.83% 11.55 11.60 11.12 769,100
Mar 11 2024 11.47 0.01 0.09% 11.30 11.53 11.24 755,461
Mar 08 2024 11.46 0.08 0.70% 11.55 11.775 11.205 955,698
Mar 07 2024 11.38 0.51 4.69% 11.06 11.725 11.0376 1,363,599
Mar 06 2024 10.87 0.58 5.64% 10.57 11.135 10.4017 1,298,388
Mar 05 2024 10.29 -0.24 -2.28% 10.32 10.33 10.0625 1,068,825
Mar 04 2024 10.53 -0.07 -0.66% 10.57 10.785 10.40 1,018,483
Mar 01 2024 10.60 0.13 1.24% 10.65 10.735 10.37 892,134
Feb 29 2024 10.47 0.39 3.87% 10.33 10.57 10.30 1,015,528
Feb 28 2024 10.08 -0.22 -2.14% 10.02 10.43 10.02 975,205
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock