Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Century Aluminu (CENX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.255 20.49 19.96 20.32 72,322
17th Jul 2025 (Thu) 19.59 20.25 19.57 20.09 80,490
16th Jul 2025 (Wed) 19.88 19.90 19.12 19.53 80,354
15th Jul 2025 (Tue) 20.56 20.56 19.79 20.02 85,275
14th Jul 2025 (Mon) 20.51 20.51 19.855 20.32 44,503
11th Jul 2025 (Fri) 19.375 20.865 19.375 20.71 271,847
10th Jul 2025 (Thu) 18.99 19.57 18.98 19.41 112,729
9th Jul 2025 (Wed) 18.545 18.84 18.34 18.48 63,262
8th Jul 2025 (Tue) 18.645 19.28 18.23 18.58 115,846
7th Jul 2025 (Mon) 18.36 18.45 18.00 18.37 80,291
4th Jul 2025 (Fri) 19.13 19.33 18.80 18.85 35,160
3rd Jul 2025 (Thu) 19.13 19.33 18.80 18.85 35,160
2nd Jul 2025 (Wed) 18.60 18.99 18.60 18.87 56,216
1st Jul 2025 (Tue) 18.12 18.42 17.75 18.10 71,147
30th Jun 2025 (Mon) 18.13 18.30 17.27 18.02 73,220
27th Jun 2025 (Fri) 18.00 19.12 18.00 18.05 112,290
26th Jun 2025 (Thu) 17.695 18.46 17.695 18.24 80,509
25th Jun 2025 (Wed) 17.23 17.36 16.91 17.29 85,801
24th Jun 2025 (Tue) 17.295 17.88 17.20 17.36 100,230
23rd Jun 2025 (Mon) 16.81 17.23 16.61 17.18 83,943
20th Jun 2025 (Fri) 17.26 17.26 16.655 16.91 71,954
19th Jun 2025 (Thu) 18.01 18.12 17.20 17.26 93,317
18th Jun 2025 (Wed) 18.01 18.12 17.20 17.26 93,317
17th Jun 2025 (Tue) 18.35 18.73 17.98 18.01 73,220
16th Jun 2025 (Mon) 19.375 19.375 18.215 18.39 94,495
13th Jun 2025 (Fri) 18.69 19.34 18.68 19.06 64,681
12th Jun 2025 (Thu) 19.02 19.15 18.92 19.03 62,412
11th Jun 2025 (Wed) 19.31 19.80 19.02 19.12 155,500
10th Jun 2025 (Tue) 20.09 20.18 19.74 19.98 74,154
9th Jun 2025 (Mon) 19.71 20.40 19.71 20.12 77,843
6th Jun 2025 (Fri) 20.06 20.06 19.435 19.53 59,643
5th Jun 2025 (Thu) 20.04 20.18 19.40 19.72 94,111
4th Jun 2025 (Wed) 19.255 20.17 19.255 19.73 147,684
3rd Jun 2025 (Tue) 18.40 19.425 18.19 19.42 179,017
2nd Jun 2025 (Mon) 19.16 20.40 18.14 18.79 580,339
30th May 2025 (Fri) 15.45 15.67 15.14 15.49 67,384
29th May 2025 (Thu) 16.31 16.31 15.76 15.85 47,927
28th May 2025 (Wed) 15.93 16.27 15.93 16.18 62,171
27th May 2025 (Tue) 16.09 16.47 15.85 16.38 92,395
26th May 2025 (Mon) 15.68 15.68 15.68 15.68 0
24th May 2025 (Sat) 15.46 15.86 15.44 15.68 68,229
23rd May 2025 (Fri) 15.46 15.86 15.44 15.64 68,229
22nd May 2025 (Thu) 15.57 15.59 15.38 15.54 91,476
21st May 2025 (Wed) 16.22 16.36 15.72 15.81 67,309
20th May 2025 (Tue) 16.16 16.23 16.03 16.15 75,764
19th May 2025 (Mon) 16.10 16.43 16.09 16.235 60,004
FTSE 100 Latest
Value8,992.12
Change19.48