Century Aluminum Company (CENX) Historical Stock Data
16.81 ↑0.53 (3.26%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CENX is up 0.80% a day on average. There have been 17 days where Century Aluminum Company closed green and 13 days where CENX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 16.30 | 16.28 | ↓$0.02 (-0.12%) | 15.67 | 16.46 | 1.71M |
| 2024-05-01 | 17.32 | 16.01 | ↓$1.31 (-7.56%) | 15.41 | 17.54 | 2.92M |
| 2024-04-30 | 17.44 | 17.35 | ↓$0.09 (-0.52%) | 17.13 | 17.72 | 1.33M |
| 2024-04-29 | 18.06 | 17.98 | ↓$0.08 (-0.44%) | 17.81 | 18.21 | 1.18M |
| 2024-04-26 | 17.75 | 17.97 | ↑$0.22 (1.24%) | 17.53 | 18.13 | 1.37M |
| 2024-04-25 | 17.24 | 17.61 | ↑$0.37 (2.15%) | 16.93 | 17.74 | 1.08M |
| 2024-04-24 | 17.55 | 17.39 | ↓$0.16 (-0.91%) | 17.25 | 17.83 | 1.19M |
| 2024-04-23 | 17.25 | 17.55 | ↑$0.30 (1.74%) | 16.76 | 17.87 | 1.45M |
| 2024-04-22 | 17.72 | 17.99 | ↑$0.27 (1.52%) | 17.22 | 18.26 | 1.23M |
| 2024-04-19 | 17.40 | 17.89 | ↑$0.49 (2.82%) | 17.10 | 18.09 | 1.65M |
| 2024-04-18 | 17.67 | 17.42 | ↓$0.25 (-1.41%) | 17.02 | 17.83 | 1.25M |
| 2024-04-17 | 17.93 | 17.51 | ↓$0.42 (-2.34%) | 17.43 | 18.37 | 2.02M |
| 2024-04-16 | 17.00 | 17.50 | ↑$0.50 (2.94%) | 16.70 | 17.55 | 1.70M |
| 2024-04-15 | 17.20 | 17.75 | ↑$0.55 (3.20%) | 17.19 | 18.64 | 2.52M |
| 2024-04-12 | 17.35 | 16.48 | ↓$0.87 (-5.01%) | 16.25 | 17.86 | 1.53M |
| 2024-04-11 | 16.80 | 16.73 | ↓$0.07 (-0.42%) | 16.27 | 16.90 | 870.14K |
| 2024-04-10 | 16.15 | 16.74 | ↑$0.59 (3.65%) | 16.10 | 16.88 | 1.35M |
| 2024-04-09 | 17.30 | 17.02 | ↓$0.28 (-1.62%) | 16.64 | 17.58 | 1.30M |
| 2024-04-08 | 17.07 | 17.09 | ↑$0.02 (0.12%) | 16.61 | 17.24 | 1.52M |
| 2024-04-05 | 16.00 | 16.70 | ↑$0.70 (4.38%) | 15.94 | 16.75 | 1.15M |
| 2024-04-04 | 16.90 | 16.11 | ↓$0.79 (-4.67%) | 15.87 | 17.04 | 2.31M |
| 2024-04-03 | 16.13 | 16.78 | ↑$0.65 (4.03%) | 16.11 | 17.00 | 1.99M |
| 2024-04-02 | 15.48 | 16.23 | ↑$0.75 (4.84%) | 15.25 | 16.61 | 2.37M |
| 2024-04-01 | 15.60 | 15.53 | ↓$0.07 (-0.45%) | 14.92 | 15.60 | 1.62M |
| 2024-03-28 | 14.77 | 15.39 | ↑$0.62 (4.20%) | 14.77 | 15.60 | 2.22M |
| 2024-03-27 | 14.06 | 14.78 | ↑$0.72 (5.12%) | 14.04 | 14.87 | 1.79M |
| 2024-03-26 | 13.96 | 14.01 | ↑$0.05 (0.36%) | 13.73 | 14.21 | 1.34M |
| 2024-03-25 | 13.47 | 13.88 | ↑$0.41 (3.04%) | 13.43 | 14.55 | 2.15M |
| 2024-03-22 | 12.50 | 13.22 | ↑$0.72 (5.76%) | 12.50 | 13.36 | 1.43M |
| 2024-03-21 | 12.85 | 12.66 | ↓$0.19 (-1.48%) | 12.55 | 12.96 | 1.28M |
Create an account or log in to view more rows.
$CENX red day ahead
$CENX omg this is bullshit
$CENX whats the target for Friday close?
$CENX ADDING MORE…
$CENX Was last two days consolidation??
$CENX COME ON!!! Ugh!
$CENX watch for another rejection up here
$CENX I love you!
$CENX LFGGGGGG
$CENX the catalyst we need !