Century Aluminum Company - Common Stock (NQ: CENX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	18.82	18.96	18.33	18.41	655,815	-0.58(-3.05%)
Dec 26, 2024	19.07	19.13	18.76	18.99	606,181	-0.02(-0.08%)
Dec 24, 2024	19.18	19.18	18.79	19.00	355,181	+0.13(+0.72%)
Dec 23, 2024	18.35	19.07	18.31	18.87	835,795	+0.54(+2.95%)
Dec 20, 2024	17.73	18.68	17.62	18.33	3,179,498	+0.28(+1.55%)
Dec 19, 2024	18.77	18.99	17.95	18.05	734,367	-0.54(-2.90%)
Dec 18, 2024	19.72	19.96	18.31	18.59	1,319,483	-1.02(-5.20%)
Dec 17, 2024	20.02	20.11	19.15	19.61	1,074,655	-0.80(-3.92%)
Dec 16, 2024	20.74	21.32	20.34	20.41	804,100	-0.46(-2.20%)
Dec 13, 2024	21.40	21.60	20.51	20.87	620,535	-0.55(-2.57%)
Dec 12, 2024	21.34	21.75	21.20	21.42	679,023	-0.17(-0.81%)
Dec 11, 2024	22.16	22.16	21.59	21.59	903,351	-0.57(-2.55%)
Dec 10, 2024	21.93	22.26	21.71	22.16	790,794	-0.06(-0.27%)
Dec 09, 2024	23.76	24.22	22.20	22.22	978,333	-0.50(-2.20%)
Dec 06, 2024	23.77	23.77	22.31	22.72	881,701	-1.20(-5.02%)
Dec 05, 2024	23.84	24.22	23.62	23.92	851,123	+0.16(+0.67%)
Dec 04, 2024	24.02	24.63	23.25	23.76	1,137,911	-0.18(-0.75%)
Dec 03, 2024	24.00	25.39	23.39	23.94	1,517,207	+1.26(+5.56%)
Dec 02, 2024	22.97	22.99	21.96	22.68	784,154	-0.15(-0.66%)
Nov 29, 2024	23.08	23.27	22.29	22.83	527,335	-0.21(-0.91%)
Nov 27, 2024	23.97	24.20	22.88	23.04	946,651	-0.80(-3.36%)
Nov 26, 2024	22.96	24.14	22.86	23.84	945,187	+0.60(+2.58%)
Nov 25, 2024	22.72	23.38	22.36	23.24	1,108,095	+0.75(+3.36%)
Nov 22, 2024	22.50	22.85	22.35	22.48	719,597	-0.12(-0.55%)
Nov 21, 2024	23.12	23.19	22.40	22.61	1,191,337	-0.47(-2.04%)
Nov 20, 2024	22.90	23.54	22.68	23.08	715,531	+0.12(+0.52%)
Nov 19, 2024	22.00	22.99	22.00	22.96	727,325	+0.72(+3.24%)
Nov 18, 2024	22.62	22.70	21.73	22.24	1,189,615	-0.38(-1.68%)
Nov 15, 2024	22.50	24.21	22.22	22.62	2,695,330	+1.50(+7.10%)
Nov 14, 2024	21.03	21.47	20.67	21.12	1,097,502	+0.43(+2.08%)
Nov 13, 2024	21.46	21.57	20.58	20.69	996,543	-0.50(-2.36%)
Nov 12, 2024	21.80	21.82	20.67	21.19	1,465,319	-0.97(-4.38%)
Nov 11, 2024	22.33	22.45	21.64	22.16	1,015,085	+0.06(+0.27%)
Nov 08, 2024	21.64	22.29	21.30	22.10	1,261,690	+0.00(+0.00%)
Nov 07, 2024	22.77	22.77	21.83	22.10	1,079,471	+0.12(+0.55%)
Nov 06, 2024	21.35	22.66	20.86	21.98	2,456,245	+0.93(+4.42%)
Nov 05, 2024	18.75	22.29	18.56	21.05	4,339,804	+3.51(+20.01%)
Nov 04, 2024	17.22	17.88	17.11	17.54	1,385,147	+0.32(+1.86%)
Nov 01, 2024	17.68	17.92	17.16	17.22	1,024,113	-0.43(-2.44%)
Oct 31, 2024	17.65	17.82	17.34	17.65	652,108	+0.00(+0.00%)
Oct 30, 2024	17.68	18.34	17.53	17.65	829,077	-0.16(-0.87%)
Oct 29, 2024	18.28	18.36	17.68	17.80	848,874	-0.43(-2.33%)
Oct 28, 2024	18.19	18.40	17.80	18.23	814,815	-0.03(-0.16%)
Oct 25, 2024	17.97	19.34	17.79	18.26	1,518,330	+0.51(+2.87%)
Oct 24, 2024	16.85	17.77	16.73	17.75	1,578,661	+0.93(+5.53%)
Oct 23, 2024	16.58	17.10	16.52	16.82	743,430	-0.14(-0.83%)
Oct 22, 2024	16.70	17.35	16.70	16.96	745,233	+0.29(+1.74%)
Oct 21, 2024	17.46	17.56	16.59	16.67	645,445	-0.66(-3.81%)
Oct 18, 2024	17.25	17.44	16.96	17.33	711,073	+0.38(+2.24%)
Oct 17, 2024	17.85	17.88	16.92	16.95	907,138	-0.76(-4.29%)
Oct 16, 2024	17.59	17.85	17.30	17.71	762,478	+0.32(+1.84%)
Oct 15, 2024	17.15	17.64	16.72	17.39	773,037	-0.02(-0.11%)
Oct 14, 2024	16.97	17.55	16.86	17.41	734,209	+0.10(+0.58%)
Oct 11, 2024	17.25	17.70	16.97	17.31	1,334,390	+0.83(+5.04%)
Oct 10, 2024	15.80	16.52	15.80	16.48	854,146	+0.54(+3.42%)
Oct 09, 2024	14.91	16.62	14.91	15.94	1,371,661	+0.70(+4.56%)
Oct 08, 2024	15.40	15.50	14.89	15.24	1,278,995	-0.65(-4.09%)
Oct 07, 2024	15.89	16.07	15.63	15.89	749,601	-0.08(-0.50%)
Oct 04, 2024	15.94	16.15	15.74	15.97	523,148	+0.41(+2.63%)
Oct 03, 2024	15.56	15.86	15.30	15.56	594,365	-0.74(-4.57%)
Oct 02, 2024	16.18	16.50	16.09	16.30	577,116	+0.04(+0.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.