Century Aluminum Co (CENX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -4.43006470881 | 20.09 | 20.35 | 17.5 | 1529070 | 18.74700784 | CS |
| 4 | 4.26 | 28.5140562249 | 14.94 | 21.37 | 14.73 | 1685400 | 17.79094787 | CS |
| 12 | 1.48 | 8.35214446953 | 17.72 | 21.37 | 14.73 | 1370406 | 17.42539665 | CS |
| 26 | 8.41 | 77.9425393883 | 10.79 | 21.37 | 9.645 | 1396179 | 14.8823168 | CS |
| 52 | 10.61 | 123.515715949 | 8.59 | 21.37 | 5.7 | 1348724 | 11.77834358 | CS |
| 156 | 7.5 | 64.1025641026 | 11.7 | 30.36 | 5.27 | 1668928 | 12.08678319 | CS |
| 260 | 12.15 | 172.340425532 | 7.05 | 30.36 | 2.91 | 1547833 | 11.05529121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268500 | 16.75 | 0.24 | 1.45 | 16.52 | 17.18 | 16.489999 | 1194024 |
| 1719009300 | 16.51 | 0.55 | 3.45 | 15.75 | 16.51 | 15.64 | 4558867 |
| 1718922900 | 15.96 | 0.67 | 4.38 | 15.52 | 16.42 | 15.49 | 1504795 |
| 1718750100 | 15.29 | -0.17 | -1.10 | 15.34 | 15.75 | 15.23 | 1004535 |
| 1718663700 | 15.46 | 0.22 | 1.44 | 14.94 | 15.48 | 14.73 | 1434364 |
| 1718404500 | 15.24 | -0.11 | -0.72 | 15.06 | 15.61 | 14.81 | 1300641 |
| 1718318100 | 15.35 | -0.03 | -0.20 | 15.24 | 15.49 | 15.04 | 882871 |
| 1718231700 | 15.38 | 0.09 | 0.59 | 16.01 | 16.29 | 15.36 | 823742 |
| 1718145300 | 15.29 | -0.5 | -3.17 | 15.3 | 15.39 | 14.95 | 1427839 |
| 1718058900 | 15.79 | -0.02 | -0.13 | 15.69 | 16 | 15.53 | 1305693 |
| 1717799700 | 15.81 | -0.87 | -5.22 | 16.07 | 16.34 | 15.6 | 1446904 |
| 1717713300 | 16.68 | -0.2 | -1.18 | 16.89 | 17.18 | 16.6 | 815247 |
| 1717626900 | 16.88 | 0.25 | 1.50 | 16.579999 | 16.89 | 16.53 | 811366 |
| 1717540500 | 16.629999 | -1.08 | -6.10 | 17.5 | 17.5 | 16.450099 | 1465673 |
| 1717454100 | 17.71 | -0.62 | -3.38 | 18.54 | 18.66 | 17.54 | 980878 |
| 1717194900 | 18.33 | -0.89 | -4.63 | 19.42 | 19.48 | 18.185 | 1094717 |
| 1717108500 | 19.22 | 0.4 | 2.13 | 18.32 | 19.22 | 18.32 | 778376 |
| 1717022100 | 18.82 | 0.08 | 0.43 | 18.25 | 18.84 | 18.23 | 736533 |
| 1716935700 | 18.74 | 0.79 | 4.40 | 18.66 | 19.02 | 18.19 | 810035 |
| 1716590100 | 17.95 | 0.32 | 1.82 | 17.86 | 18.36 | 17.76 | 693806 |
| 1716503700 | 17.63 | 0.16 | 0.92 | 17.64 | 17.74 | 17.1833 | 1031904 |
| 1716417300 | 17.47 | -1.49 | -7.86 | 18.36 | 18.42 | 17.14 | 1637039 |
| 1716330900 | 18.96 | 0.08 | 0.42 | 19.058 | 19.88 | 18.83 | 1599163 |
| 1716244500 | 18.88 | 1.03 | 5.77 | 17.97 | 18.89 | 17.896 | 1712784 |
| 1715985300 | 17.85 | 0.63 | 3.66 | 17.59 | 18.3 | 17.46 | 1243038 |
| 1715898900 | 17.22 | -0.35 | -1.99 | 17.6 | 17.7 | 17.16 | 793620 |
| 1715812500 | 17.57 | 0.28 | 1.62 | 17.6 | 17.67 | 17.28 | 1074150 |
| 1715726100 | 17.29 | -0.49 | -2.76 | 18 | 18.11 | 17.13 | 1269058 |
| 1715639700 | 17.78 | 0.64 | 3.73 | 17.33 | 18.095 | 17.33 | 1433248 |
| 1715380500 | 17.14 | 0.01 | 0.06 | 17.32 | 17.54 | 16.98 | 839331 |
| 1715294100 | 17.13 | 0.27 | 1.60 | 16.97 | 17.46 | 16.85 | 1351204 |
| 1715207700 | 16.86 | -0.69 | -3.93 | 17.21 | 17.36 | 16.84 | 1120848 |
| 1715121300 | 17.55 | 0.15 | 0.86 | 17.44 | 17.66 | 17.29 | 1859989 |
| 1715034900 | 17.4 | 0.59 | 3.51 | 17.29 | 17.735 | 17.205 | 1056708 |
| 1714775700 | 16.81 | 0.53 | 3.26 | 16.559999 | 16.88 | 16.27 | 1228761 |
| 1714689300 | 16.28 | 0.27 | 1.69 | 16.3 | 16.46 | 15.67 | 1713015 |
| 1714602900 | 16.01 | -1.34 | -7.72 | 17.32 | 17.54 | 15.41 | 2919169 |
| 1714516500 | 17.35 | -0.63 | -3.50 | 17.43 | 17.72 | 17.1251 | 1332216 |
| 1714430100 | 17.98 | 0.01 | 0.06 | 18.06 | 18.21 | 17.805 | 1182513 |
| 1714170900 | 17.97 | 0.36 | 2.04 | 17.75 | 18.13 | 17.53 | 1368179 |
| 1714084500 | 17.61 | 0.22 | 1.27 | 17.24 | 17.74 | 16.93 | 1084572 |
| 1713998100 | 17.39 | -0.16 | -0.91 | 17.55 | 17.83 | 17.25 | 1186070 |
| 1713911700 | 17.55 | -0.44 | -2.45 | 17.25 | 17.87 | 16.76 | 1453053 |
| 1713825300 | 17.99 | 0.1 | 0.56 | 17.72 | 18.26 | 17.2173 | 1226994 |
| 1713566100 | 17.89 | 0.47 | 2.70 | 17.4 | 18.09 | 17.1 | 1650708 |
| 1713479700 | 17.42 | -0.09 | -0.51 | 17.67 | 17.825 | 17.02 | 1252519 |
| 1713393300 | 17.51 | 0.01 | 0.06 | 17.93 | 18.37 | 17.425 | 2022603 |
| 1713306900 | 17.5 | -0.25 | -1.41 | 17 | 17.5475 | 16.7 | 1700934 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
