Century Aluminum Company - Common Stock (NQ:CENX)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	61.99	62.90	57.33	58.91	2,514,914	-1.67(-2.76%)
May 07, 2026	63.60	63.74	59.84	60.58	1,425,190	-2.04(-3.26%)
May 06, 2026	62.31	63.19	60.66	62.62	2,016,398	+0.34(+0.55%)
May 05, 2026	60.63	63.42	60.63	62.28	1,520,987	+2.49(+4.16%)
May 04, 2026	60.20	60.90	58.45	59.79	1,185,539	+0.81(+1.37%)
May 01, 2026	58.71	59.43	57.64	58.98	798,672	-0.46(-0.77%)
Apr 30, 2026	59.20	60.00	58.21	59.44	769,216	+0.46(+0.78%)
Apr 29, 2026	60.04	60.04	58.20	58.98	969,078	-0.33(-0.56%)
Apr 28, 2026	61.51	61.51	59.10	59.31	895,006	-2.32(-3.76%)
Apr 27, 2026	60.93	61.87	60.00	61.63	888,854	+0.89(+1.47%)
Apr 24, 2026	59.87	61.11	58.54	60.74	1,118,866	+0.87(+1.45%)
Apr 23, 2026	62.90	63.46	59.47	59.87	1,429,042	-3.22(-5.10%)
Apr 22, 2026	62.16	63.20	60.65	63.09	872,313	+1.69(+2.75%)
Apr 21, 2026	61.49	62.35	59.89	61.40	1,219,381	+0.07(+0.11%)
Apr 20, 2026	62.32	62.99	60.14	61.33	1,168,699	-0.91(-1.46%)
Apr 17, 2026	59.71	62.99	57.48	62.24	2,738,532	-3.37(-5.14%)
Apr 16, 2026	64.17	66.48	64.17	65.61	1,074,382	+1.52(+2.37%)
Apr 15, 2026	63.66	65.14	63.18	64.09	1,187,200	+0.32(+0.50%)
Apr 14, 2026	68.30	68.68	63.00	63.77	2,095,363	-4.17(-6.14%)
Apr 13, 2026	66.96	68.52	66.28	67.94	1,529,496	+0.98(+1.46%)
Apr 10, 2026	66.70	68.22	66.30	66.96	924,889	+0.65(+0.98%)
Apr 09, 2026	66.00	68.69	65.60	66.31	1,566,945	+0.74(+1.13%)
Apr 08, 2026	62.87	66.44	61.13	65.57	2,551,408	-0.46(-0.70%)
Apr 07, 2026	65.73	67.63	65.25	66.03	2,651,088	+1.49(+2.31%)
Apr 06, 2026	62.60	64.84	61.96	64.54	1,894,932	+1.97(+3.15%)
Apr 02, 2026	61.52	64.20	61.52	62.57	1,967,466	-0.94(-1.48%)
Apr 01, 2026	59.77	63.69	59.30	63.51	3,059,855	+4.82(+8.21%)
Mar 31, 2026	55.35	60.54	55.25	58.69	4,319,332	+5.44(+10.22%)
Mar 30, 2026	56.39	59.84	51.89	53.25	4,640,884	+3.60(+7.25%)
Mar 27, 2026	48.40	51.13	47.62	49.65	1,770,309	+1.25(+2.58%)
Mar 26, 2026	48.87	49.93	48.14	48.40	1,483,011	-1.79(-3.57%)
Mar 25, 2026	51.14	51.38	49.97	50.19	1,059,488	-0.04(-0.08%)
Mar 24, 2026	46.49	51.35	46.35	50.23	2,561,465	+3.75(+8.07%)
Mar 23, 2026	49.57	51.98	46.40	46.48	3,589,914	-2.49(-5.08%)
Mar 20, 2026	49.40	51.44	48.16	48.97	3,745,371	-0.68(-1.37%)
Mar 19, 2026	50.52	50.92	48.25	49.65	3,158,635	-5.69(-10.28%)
Mar 18, 2026	55.68	56.56	52.89	55.34	1,974,614	-1.15(-2.04%)
Mar 17, 2026	56.00	59.09	55.77	56.49	2,269,444	+0.84(+1.52%)
Mar 16, 2026	55.00	56.83	53.89	55.65	2,169,821	+0.92(+1.67%)
Mar 13, 2026	57.85	59.12	53.85	54.73	2,295,551	-2.98(-5.16%)
Mar 12, 2026	57.61	59.12	56.01	57.71	2,705,762	-0.36(-0.62%)
Mar 11, 2026	53.11	58.10	52.52	58.07	2,495,254	+4.51(+8.42%)
Mar 10, 2026	54.21	55.05	53.20	53.56	2,344,214	-0.89(-1.63%)
Mar 09, 2026	52.07	55.38	51.43	54.45	2,337,743	+0.76(+1.42%)
Mar 06, 2026	51.99	54.83	51.10	53.69	2,692,032	-0.21(-0.39%)
Mar 05, 2026	51.90	54.92	51.30	53.90	2,716,889	+0.47(+0.88%)
Mar 04, 2026	55.00	56.96	53.13	53.43	3,161,534	+0.51(+0.96%)
Mar 03, 2026	49.90	53.71	48.08	52.92	3,009,450	+1.57(+3.05%)

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 Privacy Policy and Terms Of Service.