Register for streaming realtime charts, analysis tools, and prices.
CENX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 17.55 | -0.44 | -2.45% | 17.25 | 17.87 | 16.76 | 1,453,053 |
| Apr 22 2024 | 17.99 | 0.10 | 0.56% | 17.72 | 18.26 | 17.2173 | 1,226,994 |
| Apr 19 2024 | 17.89 | 0.47 | 2.70% | 17.40 | 18.09 | 17.10 | 1,650,708 |
| Apr 18 2024 | 17.42 | -0.09 | -0.51% | 17.67 | 17.825 | 17.02 | 1,252,519 |
| Apr 17 2024 | 17.51 | 0.01 | 0.06% | 17.93 | 18.37 | 17.425 | 2,022,603 |
| Apr 16 2024 | 17.50 | -0.25 | -1.41% | 17.00 | 17.5475 | 16.70 | 1,700,934 |
| Apr 15 2024 | 17.75 | 1.27 | 7.71% | 17.20 | 18.64 | 17.19 | 2,516,389 |
| Apr 12 2024 | 16.48 | -0.25 | -1.49% | 17.35 | 17.86 | 16.25 | 1,530,700 |
| Apr 11 2024 | 16.73 | -0.01 | -0.06% | 16.80 | 16.90 | 16.27 | 870,140 |
| Apr 10 2024 | 16.74 | -0.28 | -1.65% | 16.15 | 16.88 | 16.10 | 1,353,169 |
| Apr 09 2024 | 17.02 | -0.07 | -0.41% | 17.30 | 17.5799 | 16.64 | 1,302,688 |
| Apr 08 2024 | 17.09 | 0.39 | 2.34% | 17.07 | 17.24 | 16.61 | 1,523,310 |
| Apr 05 2024 | 16.70 | 0.59 | 3.66% | 16.00 | 16.75 | 15.94 | 1,154,834 |
| Apr 04 2024 | 16.11 | -0.67 | -3.99% | 16.90 | 17.04 | 15.87 | 2,308,181 |
| Apr 03 2024 | 16.78 | 0.55 | 3.39% | 16.13 | 16.995 | 16.105 | 1,991,217 |
| Apr 02 2024 | 16.23 | 0.70 | 4.51% | 15.48 | 16.61 | 15.25 | 2,374,263 |
| Apr 01 2024 | 15.53 | 0.14 | 0.91% | 15.60 | 15.60 | 14.916 | 1,620,293 |
| Mar 28 2024 | 15.39 | 0.61 | 4.13% | 14.77 | 15.60 | 14.77 | 2,223,679 |
| 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 |
| Feb 27 2024 | 10.30 | 0.28 | 2.79% | 10.24 | 10.55 | 9.855 | 1,388,388 |
| Feb 26 2024 | 10.02 | 0.00 | 0.00% | 9.88 | 10.05 | 9.645 | 1,732,339 |
| Feb 23 2024 | 10.02 | -0.23 | -2.24% | 10.15 | 10.24 | 9.985 | 1,455,903 |
| Feb 22 2024 | 10.25 | -0.35 | -3.30% | 11.00 | 11.00 | 9.85 | 2,652,118 |
| Feb 21 2024 | 10.60 | 0.39 | 3.82% | 10.33 | 10.62 | 10.30 | 1,286,565 |
| Feb 20 2024 | 10.21 | -0.44 | -4.13% | 10.33 | 10.425 | 10.12 | 1,109,995 |
| Feb 16 2024 | 10.65 | -0.03 | -0.28% | 10.67 | 10.90 | 10.5389 | 776,898 |
| Feb 15 2024 | 10.68 | 0.23 | 2.20% | 10.65 | 10.86 | 10.49 | 1,143,025 |
| Feb 14 2024 | 10.45 | 0.48 | 4.81% | 10.25 | 10.48 | 10.045 | 1,487,185 |
| Feb 13 2024 | 9.97 | -0.88 | -8.11% | 10.28 | 10.31 | 9.90 | 1,969,471 |
| Feb 12 2024 | 10.85 | 0.43 | 4.13% | 10.56 | 10.96 | 10.56 | 911,640 |
| Feb 09 2024 | 10.42 | -0.17 | -1.61% | 10.62 | 10.65 | 10.33 | 974,058 |
| Feb 08 2024 | 10.59 | 0.22 | 2.12% | 10.42 | 10.68 | 10.28 | 1,420,025 |
| Feb 07 2024 | 10.37 | -0.24 | -2.26% | 10.59 | 10.6124 | 10.1301 | 1,294,264 |
| Feb 06 2024 | 10.61 | 0.27 | 2.61% | 10.50 | 10.67 | 10.365 | 860,718 |
| Feb 05 2024 | 10.34 | -0.58 | -5.31% | 10.61 | 10.68 | 10.05 | 1,348,108 |
| Feb 02 2024 | 10.92 | -0.33 | -2.93% | 11.00 | 11.02 | 10.49 | 1,545,514 |
| Feb 01 2024 | 11.25 | 0.10 | 0.90% | 11.27 | 11.40 | 10.938 | 1,019,272 |
| Jan 31 2024 | 11.15 | -0.39 | -3.38% | 11.51 | 11.79 | 11.14 | 1,249,893 |
| Jan 30 2024 | 11.54 | -0.43 | -3.59% | 12.06 | 12.06 | 11.335 | 898,407 |
| Jan 29 2024 | 11.97 | 0.39 | 3.37% | 11.60 | 11.985 | 11.37 | 859,515 |
| Jan 26 2024 | 11.58 | 0.46 | 4.14% | 11.44 | 11.665 | 11.324 | 1,031,158 |
| Jan 25 2024 | 11.12 | -0.04 | -0.36% | 11.26 | 11.435 | 10.98 | 1,175,404 |
