Century Aluminum

CENX
🏛️ usa →
27.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.38 16.62 16.33 16.56 0.5M
2021-12-30 16.50 16.90 16.34 16.45 0.8M
2021-12-29 16.55 17.08 16.52 16.60 0.9M
2021-12-28 16.86 16.98 16.59 16.64 0.6M
2021-12-27 16.66 16.94 16.16 16.85 1.0M
2021-12-23 16.71 17.16 16.53 16.77 1.9M
2021-12-22 15.49 16.90 15.47 16.84 2.2M
2021-12-21 14.44 15.49 14.40 15.43 1.7M
2021-12-20 13.77 14.12 13.50 14.08 1.2M
2021-12-17 13.24 14.13 13.05 14.04 2.1M
2021-12-16 13.42 14.09 13.30 13.42 1.3M
2021-12-15 13.12 13.30 12.34 13.29 1.9M
2021-12-14 13.41 13.88 13.18 13.23 1.2M
2021-12-13 13.72 13.85 13.23 13.53 1.0M
2021-12-10 13.90 13.90 13.34 13.67 1.1M
2021-12-09 13.41 13.78 13.02 13.67 0.9M
2021-12-08 13.43 13.89 13.18 13.69 0.8M
2021-12-07 13.89 13.95 13.24 13.30 1.1M
2021-12-06 13.40 13.71 13.09 13.41 0.8M
2021-12-03 13.23 13.44 12.92 13.20 0.9M
2021-12-02 12.99 13.41 12.89 13.17 0.7M
2021-12-01 13.78 14.00 12.80 12.87 1.4M
2021-11-30 13.79 14.19 12.75 13.23 2.0M
2021-11-29 14.38 14.54 13.84 14.02 1.2M
2021-11-26 13.73 13.97 13.35 13.95 1.1M
2021-11-24 14.35 14.78 14.00 14.55 0.8M
2021-11-23 14.29 14.90 14.25 14.45 0.9M
2021-11-22 13.85 14.56 13.85 14.21 0.9M
2021-11-19 14.10 14.40 13.74 13.89 1.3M
2021-11-18 14.00 14.30 13.68 14.26 0.9M
2021-11-17 14.65 15.13 14.15 14.21 1.0M
2021-11-16 15.30 15.30 14.26 14.33 1.2M
2021-11-15 15.79 15.85 14.82 15.34 1.5M
2021-11-12 15.30 16.20 15.24 16.00 1.6M
2021-11-11 14.06 15.67 14.06 15.45 2.0M
2021-11-10 14.01 14.27 13.46 13.60 1.6M
2021-11-09 13.65 14.34 13.65 14.09 1.7M
2021-11-08 13.47 13.93 13.34 13.82 1.7M
2021-11-05 13.20 13.47 12.98 13.14 1.3M
2021-11-04 13.88 14.00 12.65 13.02 2.4M
2021-11-03 13.11 13.85 12.96 13.55 2.1M
2021-11-02 13.18 13.33 12.74 13.19 1.4M
2021-11-01 13.29 13.53 12.86 13.28 2.0M
2021-10-29 14.23 14.26 12.90 13.21 2.2M
2021-10-28 14.35 14.58 14.10 14.39 1.0M
2021-10-27 14.50 14.86 14.08 14.18 1.2M
2021-10-26 15.96 15.96 14.88 15.11 1.3M
2021-10-25 15.81 16.02 15.48 15.73 1.3M
2021-10-22 15.59 15.95 15.33 15.63 1.0M
2021-10-21 15.60 15.78 15.06 15.43 1.3M
2021-10-20 15.88 16.16 15.55 16.05 1.3M
2021-10-19 17.39 17.40 16.03 16.20 1.6M
2021-10-18 16.88 17.42 16.62 17.41 1.0M
2021-10-15 16.97 17.65 16.66 17.25 1.6M
2021-10-14 16.42 16.59 16.01 16.11 0.9M
2021-10-13 15.88 16.04 15.35 15.83 1.4M
2021-10-12 16.21 16.79 15.75 15.87 1.9M
2021-10-11 14.84 16.51 14.81 16.28 2.8M
2021-10-08 14.39 14.54 14.08 14.35 0.9M
2021-10-07 14.69 14.81 14.22 14.36 1.3M
2021-10-06 14.19 14.48 13.62 14.36 1.6M
2021-10-05 14.08 14.68 13.83 14.62 1.2M
2021-10-04 14.25 14.51 14.00 14.02 1.0M
2021-10-01 13.58 14.20 13.43 14.02 1.5M
2021-09-30 13.14 13.67 13.14 13.45 1.2M
2021-09-29 14.46 14.47 13.30 13.30 1.6M
2021-09-28 14.07 14.66 13.97 14.28 1.9M
2021-09-27 13.66 14.29 13.57 14.18 2.1M
2021-09-24 13.82 13.92 13.38 13.69 2.1M
2021-09-23 13.66 14.11 13.54 14.05 1.7M
2021-09-22 12.62 13.77 12.62 13.55 4.2M
2021-09-21 12.88 12.99 11.81 12.18 1.8M
2021-09-20 12.23 12.68 12.00 12.52 1.6M
2021-09-17 13.05 13.07 12.41 13.03 4.3M
2021-09-16 13.25 13.42 12.45 13.05 1.9M
2021-09-15 12.88 13.68 12.81 13.56 2.0M
2021-09-14 13.00 13.00 12.55 12.72 1.4M
2021-09-13 12.89 13.38 12.56 13.00 2.0M
2021-09-10 12.68 13.08 12.56 12.83 1.6M
2021-09-09 11.98 12.61 11.95 12.45 1.6M
2021-09-08 12.61 12.90 11.94 12.08 1.7M
2021-09-07 12.85 13.30 12.67 12.71 1.0M
2021-09-03 12.73 12.93 12.48 12.70 0.7M
2021-09-02 12.54 13.29 12.34 12.60 1.4M
2021-09-01 12.65 12.75 11.65 12.46 2.0M
2021-08-31 12.50 12.83 12.30 12.82 1.5M
2021-08-30 12.67 12.67 11.95 12.39 1.1M
2021-08-27 11.58 12.55 11.50 12.40 1.8M
2021-08-26 11.42 11.94 11.31 11.43 0.8M
2021-08-25 11.89 11.92 11.54 11.60 0.8M
2021-08-24 11.71 12.06 11.71 11.80 0.9M
2021-08-23 11.48 11.55 10.98 11.45 1.1M
2021-08-20 10.53 10.83 10.49 10.74 1.0M
2021-08-19 10.99 11.16 10.47 10.58 1.2M
2021-08-18 11.50 11.85 11.37 11.39 1.0M
2021-08-17 11.70 11.70 11.21 11.61 0.9M
2021-08-16 11.93 12.05 11.43 11.84 0.9M
2021-08-13 12.44 12.45 12.11 12.28 0.9M
2021-08-12 12.64 12.64 12.05 12.46 1.0M
2021-08-11 12.38 12.79 12.02 12.65 1.1M
2021-08-10 11.25 12.54 11.25 12.38 1.7M
2021-08-09 11.47 11.64 11.05 11.33 1.3M
2021-08-06 11.02 11.60 10.92 11.47 2.2M
2021-08-05 12.85 12.92 10.79 10.92 6.3M
2021-08-04 14.54 14.78 13.45 13.50 1.7M
2021-08-03 14.35 15.02 14.13 14.90 2.1M
2021-08-02 14.78 15.09 14.15 14.39 1.5M
2021-07-30 14.14 14.68 14.05 14.56 1.2M
2021-07-29 13.81 14.80 13.75 14.41 2.0M
2021-07-28 13.66 13.80 13.22 13.45 1.0M
2021-07-27 13.51 13.55 13.00 13.42 1.8M
2021-07-26 12.49 13.08 12.48 13.04 1.0M
2021-07-23 12.92 12.95 12.27 12.43 1.2M
2021-07-22 12.83 12.95 12.28 12.75 1.1M
2021-07-21 11.95 12.95 11.95 12.83 1.6M
2021-07-20 10.74 11.93 10.53 11.70 1.6M
2021-07-19 11.08 11.15 10.39 10.73 2.2M
2021-07-16 12.12 12.12 11.42 11.54 1.6M
2021-07-15 11.70 12.16 11.61 11.91 1.1M
2021-07-14 12.19 12.42 11.70 11.79 1.0M
2021-07-13 12.36 12.39 11.72 12.01 1.0M
2021-07-12 12.40 12.77 12.15 12.45 0.9M
2021-07-09 12.15 12.81 11.98 12.71 1.2M
2021-07-08 11.71 12.14 11.47 11.78 0.9M
2021-07-07 12.37 12.59 11.88 12.19 1.1M
2021-07-06 13.14 13.29 12.21 12.32 1.1M
2021-07-02 12.76 13.25 12.45 13.19 1.4M
2021-07-01 13.13 13.20 12.53 12.61 0.8M
2021-06-30 12.70 13.00 12.50 12.89 1.8M
2021-06-29 12.34 13.41 12.21 12.79 1.8M
2021-06-28 12.67 12.70 12.10 12.19 1.2M
2021-06-25 13.05 13.21 12.55 12.67 3.1M
2021-06-24 12.58 12.92 12.26 12.75 1.4M
2021-06-23 12.47 12.61 12.28 12.31 1.6M
2021-06-22 12.01 12.31 11.76 12.21 1.0M
2021-06-21 11.41 12.03 11.41 12.01 2.0M
2021-06-18 11.98 12.25 11.41 11.44 6.7M
2021-06-17 13.07 13.46 11.64 12.26 2.8M
2021-06-16 13.19 13.45 12.70 13.33 1.8M
2021-06-15 12.98 13.45 12.39 13.42 2.2M
2021-06-14 13.44 13.46 12.95 13.09 2.0M
2021-06-11 13.12 13.29 12.95 13.14 1.2M
2021-06-10 13.31 13.67 12.80 12.84 1.6M
2021-06-09 13.27 13.46 12.92 13.08 1.2M
2021-06-08 12.62 13.39 12.37 13.15 1.7M
2021-06-07 12.80 12.93 12.54 12.65 1.2M
2021-06-04 13.05 13.14 12.68 12.86 1.3M
2021-06-03 12.94 13.06 12.52 12.83 1.5M
2021-06-02 13.15 13.33 12.62 13.29 2.5M
2021-06-01 13.98 14.28 13.13 13.22 2.2M
2021-05-28 13.31 13.71 13.15 13.61 1.8M
2021-05-27 13.01 14.05 13.01 13.70 2.2M
2021-05-26 12.25 12.93 12.25 12.73 1.9M
2021-05-25 12.75 12.75 11.98 12.07 2.1M
2021-05-24 12.75 12.92 12.27 12.79 1.5M
2021-05-21 13.31 13.32 12.61 12.74 2.2M
2021-05-20 13.87 13.90 12.73 12.76 3.4M
2021-05-19 14.83 15.11 13.52 13.66 2.7M
2021-05-18 16.16 16.39 15.45 15.47 1.2M
2021-05-17 15.16 16.24 15.01 16.21 2.0M
2021-05-14 15.06 15.62 14.74 15.11 2.4M
2021-05-13 15.14 15.86 14.50 14.96 2.4M
2021-05-12 17.00 17.18 14.60 15.34 2.2M
2021-05-11 15.38 17.76 15.36 17.35 3.2M
2021-05-10 16.47 17.49 15.88 16.13 2.5M
2021-05-07 15.31 15.91 14.57 15.81 3.3M
2021-05-06 16.51 16.98 14.18 15.24 3.8M
2021-05-05 17.34 17.94 16.71 17.24 2.0M
2021-05-04 16.26 17.26 15.84 17.06 2.4M
2021-05-03 15.99 16.77 15.69 16.40 1.6M
2021-04-30 15.40 16.50 15.40 15.66 1.5M
2021-04-29 16.39 16.59 15.62 16.01 1.0M
2021-04-28 15.90 16.31 15.65 16.14 0.8M
2021-04-27 16.06 16.41 15.48 16.02 1.0M
2021-04-26 15.75 16.37 15.61 16.19 0.8M
2021-04-23 15.44 15.91 15.16 15.53 1.1M
2021-04-22 15.88 15.90 15.00 15.07 1.5M
2021-04-21 14.66 16.17 14.37 15.98 1.5M
2021-04-20 16.50 16.50 14.05 14.87 2.1M
2021-04-19 16.91 17.14 16.43 16.50 1.5M
2021-04-16 16.46 17.13 16.28 16.92 1.4M
2021-04-15 16.30 16.57 15.72 16.19 1.3M
2021-04-14 15.05 16.53 15.05 16.10 1.7M
2021-04-13 14.43 15.13 14.09 14.96 2.0M
2021-04-12 14.86 14.93 13.96 14.19 1.4M
2021-04-09 15.15 15.15 14.54 14.93 1.0M
2021-04-08 15.64 15.64 14.55 15.14 1.9M
2021-04-07 15.18 15.79 14.83 15.23 2.8M
2021-04-06 16.32 16.72 14.92 15.30 3.8M
2021-04-05 16.47 16.48 15.62 16.16 1.9M
2021-04-01 17.86 17.91 17.14 17.25 0.7M
2021-03-31 17.62 18.14 17.28 17.66 1.1M
2021-03-30 17.42 17.72 17.04 17.30 1.0M
2021-03-29 18.39 18.53 17.38 17.40 1.2M
2021-03-26 16.36 18.96 16.05 18.53 3.2M
2021-03-25 15.38 15.94 14.91 15.78 1.2M
2021-03-24 15.80 16.42 15.50 15.69 1.2M
2021-03-23 15.87 16.40 15.05 15.29 1.4M
2021-03-22 17.14 17.68 16.80 17.04 1.5M
2021-03-19 16.14 16.96 15.00 16.56 4.4M
2021-03-18 17.57 18.04 16.24 16.29 1.1M
2021-03-17 17.23 17.69 16.95 17.56 1.5M
2021-03-16 17.79 17.92 16.69 17.27 1.0M
2021-03-15 17.88 18.31 17.31 17.92 1.0M
2021-03-12 18.72 19.07 17.72 18.00 1.2M
2021-03-11 18.65 19.60 18.53 19.05 1.4M
2021-03-10 17.53 18.48 17.46 18.41 1.3M
2021-03-09 16.98 17.47 15.79 17.40 1.4M
2021-03-08 16.81 17.06 16.11 16.86 3.9M
2021-03-05 17.00 17.52 15.43 16.64 1.0M
2021-03-04 17.16 17.51 15.34 16.40 1.5M
2021-03-03 17.18 17.97 16.85 17.79 1.6M
2021-03-02 15.50 17.04 14.79 16.86 1.7M
2021-03-01 14.15 15.49 14.10 15.42 1.2M
2021-02-26 14.79 14.79 13.54 13.73 0.9M
2021-02-25 15.56 15.85 14.67 14.81 1.5M
2021-02-24 14.07 15.69 13.95 15.65 1.6M
2021-02-23 13.91 13.91 12.45 13.71 1.0M
2021-02-22 12.80 14.48 12.80 14.14 1.6M
2021-02-19 12.00 13.42 11.91 13.20 1.4M
2021-02-18 12.84 13.24 12.51 12.56 0.9M
2021-02-17 13.61 13.75 12.54 12.89 1.2M
2021-02-16 14.94 15.25 13.06 13.43 2.6M
2021-02-12 14.53 14.81 14.09 14.68 0.9M
2021-02-11 13.26 14.94 13.19 14.76 1.6M
2021-02-10 12.72 14.19 12.72 13.32 1.7M
2021-02-09 12.87 13.16 12.69 12.81 0.8M
2021-02-08 12.02 13.02 12.02 12.96 1.1M
2021-02-05 11.25 12.18 11.10 11.72 1.8M
2021-02-04 10.86 11.08 10.60 11.08 1.2M
2021-02-03 10.60 10.86 10.22 10.68 0.9M
2021-02-02 9.88 10.97 9.75 10.57 2.7M
2021-02-01 10.09 10.12 9.48 9.83 0.9M
2021-01-29 10.24 10.45 9.47 9.75 1.2M
2021-01-28 10.15 10.49 9.90 10.29 0.9M
2021-01-27 10.01 10.34 9.04 9.82 1.3M
2021-01-26 11.24 11.24 10.28 10.28 0.6M
2021-01-25 11.45 11.45 10.57 11.04 0.7M
2021-01-22 11.24 11.51 11.16 11.46 0.5M
2021-01-21 12.04 12.28 11.26 11.54 1.0M
2021-01-20 12.86 12.96 12.07 12.19 0.7M
2021-01-19 13.35 13.53 12.66 12.71 0.7M
2021-01-15 13.17 13.40 12.89 13.10 0.7M
2021-01-14 13.25 13.94 13.22 13.65 0.7M
2021-01-13 13.82 13.88 12.96 13.07 0.8M
2021-01-12 13.50 14.35 13.42 13.91 0.8M
2021-01-11 12.91 13.48 12.72 13.30 0.7M
2021-01-08 13.47 13.50 12.97 13.27 0.6M
2021-01-07 13.99 13.99 13.21 13.46 0.7M
2021-01-06 12.44 14.40 12.36 13.53 2.5M
2021-01-05 11.20 12.22 11.20 12.07 1.1M
2021-01-04 11.35 11.66 11.10 11.16 0.7M