$CENX: Century Aluminum Company - Common Stock
2024-02-28 CENX 2024-02-28 09:01:01 10.28 10.01 2.79% CENX 2024-02-28 10:00:51 11.41 9.15 2.79% CENX 2024-02-28 11:00:45 10.30 10.29 0.00% CENX 2024-02-28 12:00:46 10.32 10.30 0.10% CENX 2024-02-28 13:00:43 10.28 10.27 -0.30% CENX 2024-02-28 14:00:51 10.19 10.18 -1.10% CENX 2024-02-28 15:00:44 10.29 10.28 -0.10% CENX 2024-02-28 16:00:49 10.18 10.17 -1.20% CENX 2024-02-28 17:00:52 10.52 10.13 -1.70% CENX 2024-02-28 18:00:48 10.52 10.05 -0.10% CENX 2024-02-28 21:02:07 0.00 0.00 -0.10% 2024-02-29 CENX 2024-02-29 05:00:47 13.84 0.00 -0.10% CENX 2024-02-29 06:00:51 12.43 9.76 -0.10% CENX 2024-02-29 08:00:50 11.31 10.10 -0.10% CENX 2024-02-29 09:00:53 10.41 9.33 -0.10% CENX 2024-02-29 10:00:55 10.38 10.14 -0.10% CENX 2024-02-29 11:00:53 10.45 10.43 3.40% CENX 2024-02-29 12:01:02 10.42 10.41 3.40% CENX 2024-02-29 13:00:52 10.41 10.40 3.11% CENX 2024-02-29 14:00:52 10.43 10.42 3.30% CENX 2024-02-29 15:00:46 10.50 10.49 3.98% CENX 2024-02-29 17:00:43 10.52 10.42 3.79% CENX 2024-02-29 18:00:51 10.54 10.02 3.87% CENX 2024-02-29 20:00:45 10.54 10.47 3.87% CENX 2024-02-29 21:02:39 0.00 0.00 3.87% 2024-03-01 CENX 2024-03-01 06:00:53 11.77 8.52 3.87% CENX 2024-03-01 08:00:58 11.61 9.61 3.87% CENX 2024-03-01 09:00:51 10.68 10.53 3.87% CENX 2024-03-01 10:00:48 10.59 10.52 0.60% CENX 2024-03-01 11:00:49 10.45 10.43 -0.30% CENX 2024-03-01 12:00:54 10.62 10.61 1.49% CENX 2024-03-01 13:00:52 10.67 10.66 1.98% CENX 2024-03-01 14:00:59 10.69 10.68 2.18% CENX 2024-03-01 15:00:56 10.67 10.66 1.88% CENX 2024-03-01 16:00:55 10.60 10.59 1.19% CENX 2024-03-01 17:00:52 10.72 10.01 1.29% CENX 2024-03-01 18:00:56 10.72 10.01 1.24% 2024-03-04 CENX 2024-03-04 00:02:45 0.00 0.00 1.24% CENX 2024-03-04 06:01:06 11.94 9.69 1.24% CENX 2024-03-04 08:00:58 11.92 9.69 1.24% CENX 2024-03-04 09:00:48 10.98 10.22 1.24% CENX 2024-03-04 10:00:57 10.72 10.22 1.24% CENX 2024-03-04 11:00:45 10.72 10.70 1.05% CENX 2024-03-04 12:00:54 10.69 10.68 0.86% CENX 2024-03-04 13:00:52 10.51 10.50 -0.86% CENX 2024-03-04 14:00:55 10.52 10.51 -0.76% CENX 2024-03-04 15:00:49 10.54 10.53 -0.57% CENX 2024-03-04 16:00:56 10.59 10.58 -0.10% CENX 2024-03-04 17:00:49 10.70 10.01 -0.67% CENX 2024-03-04 18:00:56 10.70 10.01 -0.66% CENX 2024-03-04 21:02:17 0.00 0.00 -0.66% 2024-03-05 CENX 2024-03-05 05:00:43 13.84 0.00 -0.66% CENX 2024-03-05 06:00:47 11.38 8.10 -0.66% CENX 2024-03-05 08:00:44 11.38 10.22 -0.66% CENX 2024-03-05 09:00:52 10.48 10.24 -0.66% CENX 2024-03-05 10:01:02 10.46 10.26 -0.66% CENX 2024-03-05 11:00:46 10.29 10.27 -2.36% CENX 2024-03-05 12:00:52 10.08 10.07 -4.34% CENX 2024-03-05 13:00:54 10.13 10.12 -3.77% CENX 2024-03-05 14:00:52 10.26 10.25 -2.64% CENX 2024-03-05 15:00:49 10.26 10.25 -2.55% CENX 2024-03-05 16:00:44 10.14 10.13 -3.68% CENX 2024-03-05 17:00:43 10.60 10.23 -2.26% CENX 2024-03-05 18:00:51 10.60 10.07 -2.28% CENX 2024-03-05 19:00:45 10.60 10.08 -2.28% CENX 2024-03-05 21:01:54 0.00 0.00 -2.28% 2024-03-06 CENX 2024-03-06 05:00:49 13.84 0.00 -2.28% CENX 2024-03-06 06:00:57 11.66 8.52 -2.28% CENX 2024-03-06 08:01:05 11.40 10.07 -2.28% CENX 2024-03-06 09:00:42 11.37 10.07 -2.28% CENX 2024-03-06 10:00:51 11.37 10.12 -2.28% CENX 2024-03-06 11:00:48 10.64 10.62 3.51% CENX 2024-03-06 12:00:51 10.84 10.83 5.13% CENX 2024-03-06 13:00:41 10.91 10.90 5.79% CENX 2024-03-06 14:01:16 11.03 11.02 7.03% CENX 2024-03-06 15:00:49 10.93 10.91 5.98% CENX 2024-03-06 16:00:54 10.75 10.74 4.37% CENX 2024-03-06 17:00:45 11.50 10.88 5.51% CENX 2024-03-06 18:00:51 11.50 10.88 5.64% CENX 2024-03-06 20:00:48 11.50 10.88 5.73% CENX 2024-03-06 21:02:37 0.00 0.00 5.73% CENX 2024-03-06 22:02:14 11.50 10.88 5.73% 2024-03-07 CENX 2024-03-07 05:00:43 13.84 0.00 5.73% CENX 2024-03-07 06:00:58 13.30 9.96 5.73% CENX 2024-03-07 08:00:52 12.00 10.27 5.73% CENX 2024-03-07 09:00:57 11.05 10.27 5.73% CENX 2024-03-07 10:00:52 12.05 11.05 1.85% CENX 2024-03-07 11:00:47 11.44 11.42 5.44% CENX 2024-03-07 12:00:56 11.53 11.52 6.32% CENX 2024-03-07 13:00:52 11.34 11.33 4.57% CENX 2024-03-07 14:00:52 11.36 11.35 4.76% CENX 2024-03-07 15:00:52 11.40 11.39 5.05% CENX 2024-03-07 16:00:48 11.28 11.27 3.98% CENX 2024-03-07 17:00:49 11.55 11.13 4.96% CENX 2024-03-07 18:00:50 11.55 11.31 4.69% CENX 2024-03-07 22:01:58 0.00 0.00 4.69% 2024-03-08 CENX 2024-03-08 06:00:53 11.84 11.42 4.69% CENX 2024-03-08 07:00:47 11.80 11.55 1.56% CENX 2024-03-08 08:00:43 11.55 11.42 1.56% CENX 2024-03-08 09:00:41 11.40 11.30 0.00% CENX 2024-03-08 10:00:51 11.76 11.57 2.39% CENX 2024-03-08 11:00:49 11.68 11.67 2.76% CENX 2024-03-08 12:00:55 11.54 11.53 1.38% CENX 2024-03-08 13:00:50 11.37 11.36 -0.18% CENX 2024-03-08 14:00:48 11.31 11.30 -0.74% CENX 2024-03-08 15:00:53 11.35 11.34 -0.37% CENX 2024-03-08 16:00:56 11.42 11.41 0.28% CENX 2024-03-08 17:00:54 11.79 11.20 0.74% CENX 2024-03-08 18:00:52 12.02 11.20 0.70% CENX 2024-03-08 21:01:47 0.00 0.00 0.70% CENX 2024-03-08 22:02:01 12.02 11.20 0.70% 2024-03-11 CENX 2024-03-11 00:03:33 0.00 0.00 0.70% CENX 2024-03-11 04:00:50 12.02 0.00 0.70% CENX 2024-03-11 05:00:45 11.46 10.06 0.70% CENX 2024-03-11 07:00:50 11.46 10.27 0.70% CENX 2024-03-11 08:00:55 11.46 11.01 0.70% CENX 2024-03-11 09:00:54 11.46 11.09 0.70% CENX 2024-03-11 10:01:04 11.29 11.28 -1.49% CENX 2024-03-11 11:00:51 11.45 11.44 -0.18% CENX 2024-03-11 12:00:49 11.44 11.43 -0.18% CENX 2024-03-11 13:01:00 11.49 11.47 0.18% CENX 2024-03-11 14:01:00 11.43 11.42 -0.26% CENX 2024-03-11 16:00:54 11.79 11.00 0.09% CENX 2024-03-11 18:00:53 11.79 11.58 0.09% CENX 2024-03-11 20:00:48 0.00 0.00 0.09% 2024-03-12 CENX 2024-03-12 04:00:51 13.08 0.00 0.09% CENX 2024-03-12 05:00:53 12.90 10.06 0.09% CENX 2024-03-12 07:00:51 11.89 10.55 0.09% CENX 2024-03-12 08:00:59 11.78 11.54 1.92% CENX 2024-03-12 09:00:51 11.79 11.70 2.09% CENX 2024-03-12 10:01:00 11.31 11.30 -1.48% CENX 2024-03-12 11:00:52 11.33 11.32 -1.22% CENX 2024-03-12 12:00:50 11.14 11.13 -2.88% CENX 2024-03-12 13:00:53 11.18 11.17 -2.44% CENX 2024-03-12 14:00:51 11.19 11.18 -2.44% CENX 2024-03-12 15:00:52 11.24 11.23 -2.09% CENX 2024-03-12 16:00:50 11.62 10.88 -1.83% CENX 2024-03-12 20:00:52 0.00 0.00 -1.83% 2024-03-13 CENX 2024-03-13 05:00:54 12.96 10.06 -1.83% CENX 2024-03-13 06:00:59 12.96 11.26 -1.83% CENX 2024-03-13 07:00:52 12.43 11.26 -1.83% CENX 2024-03-13 08:01:02 11.45 11.28 -1.83% CENX 2024-03-13 09:00:49 11.49 11.31 -1.83% CENX 2024-03-13 10:00:56 11.74 11.73 4.36% CENX 2024-03-13 11:00:54 11.58 11.57 2.62% CENX 2024-03-13 12:00:51 11.68 11.67 3.66% CENX 2024-03-13 13:00:53 11.73 11.71 4.01% CENX 2024-03-13 14:00:57 11.73 11.72 4.10% CENX 2024-03-13 15:00:53 11.71 11.70 4.01% CENX 2024-03-13 16:00:48 11.73 11.52 3.49% CENX 2024-03-13 17:00:49 11.73 11.52 3.55% CENX 2024-03-13 20:00:52 0.00 0.00 3.55% 2024-03-14 CENX 2024-03-14 05:00:49 12.96 7.50 3.55% CENX 2024-03-14 07:00:49 12.57 11.52 3.55% CENX 2024-03-14 08:00:53 11.66 11.52 3.55% CENX 2024-03-14 10:00:56 11.47 11.46 -1.78% CENX 2024-03-14 11:00:57 11.40 11.39 -2.40% CENX 2024-03-14 12:00:48 11.40 11.39 -2.31% CENX 2024-03-14 13:00:51 11.46 11.45 -1.78% CENX 2024-03-14 14:00:53 11.53 11.52 -1.15% CENX 2024-03-14 15:00:48 11.61 11.60 -0.53% CENX 2024-03-14 16:00:54 11.92 11.43 1.15% CENX 2024-03-14 17:00:46 11.92 11.43 1.11% CENX 2024-03-14 20:00:45 0.00 0.00 1.11% 2024-03-15 CENX 2024-03-15 05:00:51 12.96 7.50 1.11% CENX 2024-03-15 06:00:49 12.85 10.35 1.11% CENX 2024-03-15 07:00:52 11.92 10.35 1.11% CENX 2024-03-15 08:00:48 11.92 11.32 1.11% CENX 2024-03-15 09:00:49 11.81 11.37 -3.95% CENX 2024-03-15 10:00:59 12.02 12.01 1.89% CENX 2024-03-15 11:00:49 12.20 12.19 3.52% CENX 2024-03-15 12:00:50 12.38 12.37 5.06% CENX 2024-03-15 13:00:53 12.17 12.16 3.17% CENX 2024-03-15 14:00:57 12.26 12.25 4.03% CENX 2024-03-15 15:00:51 12.13 12.12 2.83% CENX 2024-03-15 16:00:51 12.41 11.87 2.32% CENX 2024-03-15 16:04:07 10-K Sec report https://www.sec.gov/Archives/edgar/data/949157/000094915724000028/0000949157-24-000028-index.htm 10-K - CENTURY ALUMINUM CO (0000949157) (Filer) CENX 2024-03-15 17:00:55 12.30 11.87 2.29% CENX 2024-03-15 18:00:45 12.06 11.87 2.21% CENX 2024-03-15 20:00:50 0.00 0.00 2.29% 2024-03-18 CENX 2024-03-18 05:00:51 18.92 4.83 2.29% CENX 2024-03-18 08:00:58 12.39 12.08 2.29% CENX 2024-03-18 09:00:46 15.87 12.11 2.29% CENX 2024-03-18 10:01:30 12.14 12.13 0.51% CENX 2024-03-18 11:00:43 12.34 12.33 2.29% CENX 2024-03-18 12:00:57 12.28 12.27 1.87% CENX 2024-03-18 13:00:44 12.25 12.24 1.53% CENX 2024-03-18 14:00:50 12.39 12.38 2.71% CENX 2024-03-18 15:00:48 12.38 12.37 2.71% CENX 2024-03-18 16:00:56 12.42 12.20 1.78% CENX 2024-03-18 17:00:48 12.41 12.20 1.74% CENX 2024-03-18 20:00:46 0.00 0.00 1.74% 2024-03-19 CENX 2024-03-19 04:00:54 13.11 0.00 1.74% CENX 2024-03-19 05:00:43 13.00 11.24 1.74% CENX 2024-03-19 06:00:55 13.11 11.70 1.74% CENX 2024-03-19 07:00:55 12.57 11.87 1.74% CENX 2024-03-19 08:00:55 12.38 12.11 1.74% CENX 2024-03-19 09:00:47 12.28 12.06 -1.24% CENX 2024-03-19 10:00:57 11.74 11.73 -4.48% CENX 2024-03-19 11:00:47 11.71 11.70 -4.64% CENX 2024-03-19 12:00:59 11.83 11.82 -3.73% CENX 2024-03-19 13:00:54 11.79 11.78 -4.06% CENX 2024-03-19 14:00:57 11.62 11.61 -5.47% CENX 2024-03-19 15:00:52 11.66 11.65 -5.14% CENX 2024-03-19 16:00:52 12.00 11.74 -4.48% CENX 2024-03-19 17:00:43 12.00 11.75 -4.07% CENX 2024-03-19 20:00:55 0.00 0.00 -4.07% 2024-03-20 CENX 2024-03-20 04:00:58 13.11 0.00 -4.07% CENX 2024-03-20 05:00:52 13.11 10.53 -4.07% CENX 2024-03-20 07:00:44 11.93 10.86 -4.07% CENX 2024-03-20 08:00:55 11.93 11.52 -4.07% CENX 2024-03-20 09:00:51 11.93 10.86 -4.07% CENX 2024-03-20 10:01:02 11.79 11.78 0.33% CENX 2024-03-20 11:00:43 12.03 12.02 2.44% CENX 2024-03-20 13:00:49 12.10 12.09 3.02% CENX 2024-03-20 14:01:00 12.31 12.30 4.65% CENX 2024-03-20 15:00:50 12.53 12.52 6.52% CENX 2024-03-20 16:01:05 12.95 12.55 7.66% CENX 2024-03-20 17:00:42 12.95 12.55 8.01% CENX 2024-03-20 19:00:56 12.97 12.55 8.01% CENX 2024-03-20 20:00:50 0.00 0.00 8.70% 2024-03-21 CENX 2024-03-21 05:00:51 14.01 8.51 8.70% CENX 2024-03-21 06:01:11 14.01 12.67 8.70% CENX 2024-03-21 07:00:52 12.83 12.68 8.70% CENX 2024-03-21 08:00:52 12.92 12.87 2.05% CENX 2024-03-21 09:00:47 12.89 12.87 1.96% CENX 2024-03-21 10:00:53 12.78 12.76 0.85% CENX 2024-03-21 11:00:50 12.71 12.70 0.26% CENX 2024-03-21 12:01:05 12.63 12.62 -0.34% CENX 2024-03-21 13:00:46 12.59 12.58 -0.68% CENX 2024-03-21 14:00:45 12.67 12.66 -0.09% CENX 2024-03-21 16:00:48 12.95 12.17 -0.09% CENX 2024-03-21 17:00:52 12.95 12.17 -0.55% CENX 2024-03-21 20:00:53 0.00 0.00 -0.55% 2024-03-22 CENX 2024-03-22 04:00:51 13.81 0.00 -0.55% CENX 2024-03-22 05:00:43 13.81 7.73 -0.55% CENX 2024-03-22 07:00:46 13.25 11.32 -0.55% CENX 2024-03-22 08:00:56 12.87 12.39 -0.55% CENX 2024-03-22 09:00:50 13.25 11.33 -0.55% CENX 2024-03-22 10:01:05 12.74 12.73 0.63% CENX 2024-03-22 11:00:52 12.79 12.78 0.95% CENX 2024-03-22 12:00:56 12.77 12.76 0.87% CENX 2024-03-22 13:00:49 12.84 12.83 1.42% CENX 2024-03-22 14:00:52 13.03 13.02 2.84% CENX 2024-03-22 15:00:54 13.23 13.22 4.42% CENX 2024-03-22 16:00:49 13.50 12.91 4.42% CENX 2024-03-22 17:00:46 13.50 13.02 4.42% CENX 2024-03-22 18:00:54 13.50 12.90 4.42% CENX 2024-03-22 20:00:56 0.00 0.00 4.42% 2024-03-25 CENX 2024-03-25 04:00:51 0.00 13.22 4.42% CENX 2024-03-25 05:00:56 14.41 13.22 4.42% CENX 2024-03-25 06:00:58 13.92 13.70 5.53% CENX 2024-03-25 06:51:52 8-K Sec report https://www.sec.gov/Archives/edgar/data/949157/000094915724000033/0000949157-24-000033-index.htm 8-K - CENTURY ALUMINUM CO (0000949157) (Filer) CENX 2024-03-25 07:00:54 13.91 13.70 5.37% CENX 2024-03-25 08:00:52 13.71 13.56 3.00% CENX 2024-03-25 09:00:45 13.40 13.29 1.03% CENX 2024-03-25 10:00:55 14.32 14.30 8.69% CENX 2024-03-25 11:00:57 14.22 14.21 7.82% CENX 2024-03-25 12:00:59 14.27 14.26 8.21% CENX 2024-03-25 13:00:53 14.03 14.02 6.40% CENX 2024-03-25 14:00:54 14.10 14.09 6.95% CENX 2024-03-25 15:00:52 14.08 14.07 6.71% CENX 2024-03-25 16:00:50 13.95 13.85 5.21% CENX 2024-03-25 17:00:46 14.17 13.92 4.99% CENX 2024-03-25 18:00:42 14.22 13.85 5.30% CENX 2024-03-25 19:00:50 14.22 13.75 5.30% CENX 2024-03-25 20:00:53 0.00 0.00 5.30% 2024-03-26 CENX 2024-03-26 05:00:48 16.16 13.88 5.30% CENX 2024-03-26 06:00:52 15.04 14.05 5.30% CENX 2024-03-26 07:00:54 15.85 14.20 6.28% CENX 2024-03-26 08:00:47 14.37 14.20 2.80% CENX 2024-03-26 09:00:46 14.17 14.05 2.42% CENX 2024-03-26 10:01:03 14.07 14.06 1.36% CENX 2024-03-26 11:00:46 13.86 13.85 -0.15% CENX 2024-03-26 12:00:53 13.77 13.76 -0.91% CENX 2024-03-26 13:00:45 13.89 13.88 0.00% CENX 2024-03-26 14:00:55 13.93 13.92 0.38% CENX 2024-03-26 15:00:44 13.95 13.94 0.53% CENX 2024-03-26 16:00:51 14.25 14.00 0.98% CENX 2024-03-26 17:00:38 14.25 14.00 0.94% CENX 2024-03-26 20:00:29 0.00 0.00 0.94% 2024-03-27 CENX 2024-03-27 04:00:53 0.00 13.00 0.94% CENX 2024-03-27 05:00:47 14.30 13.50 0.07% CENX 2024-03-27 06:00:54 14.30 14.01 0.07% CENX 2024-03-27 07:00:48 14.30 14.01 0.43% CENX 2024-03-27 08:00:56 14.30 14.03 0.29% CENX 2024-03-27 09:00:46 14.13 14.03 0.29% CENX 2024-03-27 10:00:54 14.19 14.18 1.30% CENX 2024-03-27 11:00:46 14.29 14.28 2.02% CENX 2024-03-27 12:01:04 14.27 14.26 1.80% CENX 2024-03-27 13:00:50 14.41 14.40 2.81% CENX 2024-03-27 14:01:00 14.64 14.63 4.47% CENX 2024-03-27 15:00:42 14.79 14.78 5.62% CENX 2024-03-27 16:00:46 14.67 14.61 4.76% CENX 2024-03-27 17:00:45 14.92 14.85 6.42% CENX 2024-03-27 18:00:51 14.92 14.61 4.93% CENX 2024-03-27 19:00:51 14.92 14.61 6.42% CENX 2024-03-27 20:00:43 0.00 0.00 6.42% 2024-03-28 CENX 2024-03-28 05:00:55 15.09 14.78 6.42% CENX 2024-03-28 06:00:52 15.05 14.78 6.42% CENX 2024-03-28 07:00:52 15.05 14.79 1.78% CENX 2024-03-28 08:00:53 14.79 13.75 0.00% CENX 2024-03-28 09:00:47 15.05 13.75 0.07% CENX 2024-03-28 10:00:49 15.04 15.03 1.86% CENX 2024-03-28 11:00:53 15.22 15.21 3.14% CENX 2024-03-28 12:01:01 15.50 15.49 5.14% CENX 2024-03-28 13:00:44 15.32 15.31 3.78% CENX 2024-03-28 14:00:50 15.45 15.44 4.78% CENX 2024-03-28 15:00:44 15.29 15.28 3.71% CENX 2024-03-28 16:00:51 15.60 15.00 4.35% CENX 2024-03-28 17:00:44 15.60 15.42 4.40% CENX 2024-03-28 18:00:44 15.60 15.42 4.33% CENX 2024-03-28 19:00:51 15.42 15.00 4.33% CENX 2024-03-28 20:00:45 0.00 0.00 4.33%