Free Trial

Century Aluminum (CENX) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free cenx Stock Alerts
$16.81
+0.53 (+3.26%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Century Aluminum Stock Price Performance

5 Day
Performance
-3.11%
1 Month
Performance
+0.66%
3 Month
Performance
+62.57%
6 Month
Performance
+144.69%
Year-To-Date
Performance
+38.47%
1 Year
Performance
+102.77%
Receive CENX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Century Aluminum and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

CENX Stock Chart for Sunday, May, 5, 2024

CENX Chart by TradingView

Century Aluminum Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$16.28$16.81
+3.26%		$16.88$16.271.23 million shs$1.56 billion
05/02/2024$16.01$16.28
+1.69%		$16.46$15.671.71 million shs$1.51 billion
05/01/2024$17.35$16.01
-7.72%		$17.54$15.412.92 million shs$1.48 billion
04/30/2024$17.98$17.35
-3.50%		$17.72$17.131.33 million shs$1.61 billion
04/29/2024$17.97$17.98
+0.06%		$18.21$17.811.18 million shs$1.67 billion
04/26/2024$17.61$17.97
+2.04%		$18.13$17.531.37 million shs$1.67 billion
04/25/2024$17.39$17.61
+1.27%		$17.74$16.931.08 million shs$1.63 billion
04/24/2024$17.55$17.39
-0.91%		$17.83$17.251.06 million shs$1.61 billion
04/23/2024$17.99$17.55
-2.45%		$17.87$16.761.45 million shs$1.63 billion
04/22/2024$17.89$17.99
+0.56%		$18.26$17.231.23 million shs$1.67 billion
04/19/2024$17.42$17.89
+2.70%		$18.09$17.101.65 million shs$1.66 billion
04/18/2024$17.51$17.42
-0.51%		$17.83$17.021.25 million shs$1.61 billion
04/17/2024$17.50$17.51
+0.06%		$18.37$17.432.02 million shs$1.62 billion
04/16/2024$17.75$17.50
-1.41%		$17.55$16.701.70 million shs$1.62 billion
04/15/2024$16.48$17.75
+7.71%		$18.64$17.202.52 million shs$1.65 billion
04/12/2024$16.73$16.48
-1.49%		$17.86$16.251.53 million shs$1.53 billion
04/11/2024$16.74$16.73
-0.06%		$16.90$16.27870,140 shs$1.55 billion
04/10/2024$17.02$16.74
-1.65%		$16.88$16.101.35 million shs$1.55 billion
04/09/2024$17.09$17.02
-0.41%		$17.58$16.641.30 million shs$1.58 billion
04/08/2024$16.70$17.09
+2.34%		$17.24$16.611.52 million shs$1.58 billion
04/05/2024$16.11$16.70
+3.66%		$16.75$15.941.15 million shs$1.55 billion
04/04/2024$16.78$16.11
-3.99%		$17.04$15.872.31 million shs$1.49 billion
04/03/2024$16.23$16.78
+3.39%		$17.00$16.111.99 million shs$1.56 billion
04/02/2024$15.53$16.23
+4.51%		$16.61$15.252.37 million shs$1.50 billion
04/01/2024$15.39$15.53
+0.91%		$15.60$14.921.62 million shs$1.44 billion
03/29/2024$15.39$15.39$15.60$14.772.22 million shs$1.43 billion
03/28/2024$14.78$15.39
+4.13%		$15.60$14.772.22 million shs$1.43 billion
03/27/2024$14.01$14.78
+5.50%		$14.86$14.041.79 million shs$1.37 billion
03/26/2024$13.88$14.01
+0.94%		$14.21$13.731.34 million shs$1.30 billion
03/25/2024$13.22$13.88
+4.99%		$14.55$13.432.03 million shs$1.29 billion
03/22/2024$12.66$13.22
+4.42%		$13.36$12.501.43 million shs$1.23 billion
03/21/2024$12.67$12.66
-0.08%		$12.96$12.551.28 million shs$1.17 billion
03/20/2024$11.73$12.67
+8.01%		$12.74$11.721.51 million shs$1.17 billion
03/19/2024$12.27$11.73
-4.40%		$12.10$11.561.21 million shs$1.08 billion
03/18/2024$12.06$12.27
+1.74%		$12.46$12.071.33 million shs$1.13 billion
03/15/2024$11.79$12.06
+2.29%		$12.40$11.802.98 million shs$1.11 billion
03/14/2024$11.66$11.79
+1.11%		$11.83$11.351.17 million shs$1.09 billion
03/13/2024$11.26$11.66
+3.55%		$11.94$11.401.18 million shs$1.08 billion
03/12/2024$11.47$11.26
-1.83%		$11.60$11.13769,098 shs$1.04 billion
03/11/2024$11.46$11.47
+0.09%		$11.53$11.24755,461 shs$1.06 billion
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/08/2024$11.38$11.46
+0.70%		$11.78$11.21955,697 shs$1.06 billion
03/07/2024$10.87$11.38
+4.69%		$11.73$11.041.32 million shs$1.05 billion
03/06/2024$10.29$10.87
+5.64%		$11.14$10.401.30 million shs$1.00 billion
03/05/2024$10.53$10.29
-2.28%		$10.33$10.061.07 million shs$950.80 million
03/04/2024$10.60$10.53
-0.66%		$10.78$10.401.02 million shs$972.97 million
03/01/2024$10.47$10.60
+1.24%		$10.73$10.37892,134 shs$979.44 million
02/29/2024$10.08$10.47
+3.87%		$10.57$10.301.02 million shs$967.43 million
02/28/2024$10.30$10.08
-2.14%		$10.43$10.02975,205 shs$931.39 million
02/27/2024$10.02$10.30
+2.79%		$10.55$9.861.40 million shs$951.72 million
02/26/2024$10.02$10.02$10.05$9.651.73 million shs$925.85 million
02/23/2024$10.25$10.02
-2.24%		$10.24$9.991.46 million shs$925.85 million
02/22/2024$10.60$10.25
-3.30%		$11.00$9.852.65 million shs$947.10 million
02/21/2024$10.21$10.60
+3.82%		$10.62$10.301.29 million shs$979.44 million
02/20/2024$10.65$10.21
-4.13%		$10.43$10.121.11 million shs$943.40 million
02/19/2024$10.65$10.65$10.90$10.54776,800 shs$984.06 million
02/16/2024$10.68$10.65
-0.28%		$10.90$10.54776,675 shs$984.06 million
02/15/2024$10.45$10.68
+2.20%		$10.86$10.491.14 million shs$986.89 million
02/14/2024$9.97$10.45
+4.81%		$10.48$10.051.49 million shs$965.63 million
02/13/2024$10.85$9.97
-8.11%		$10.31$9.901.97 million shs$921.23 million
02/12/2024$10.42$10.85
+4.13%		$10.96$10.56911,635 shs$1.00 billion
02/09/2024$10.59$10.42
-1.61%		$10.65$10.33972,410 shs$962.81 million
02/08/2024$10.37$10.59
+2.12%		$10.68$10.281.42 million shs$978.52 million
02/07/2024$10.61$10.37
-2.26%		$10.61$10.131.01 million shs$958.19 million
02/06/2024$10.34$10.61
+2.61%		$10.67$10.37860,264 shs$980.36 million
02/05/2024$10.92$10.34
-5.31%		$10.68$10.051.35 million shs$955.42 million

Related Companies:
This page (NASDAQ:CENX) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace