Century Aluminum Company - Price History
Monthly price history for CENX (Century Aluminum Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.97 | $17.97 |
| March 2024 | $15.39 | $15.39 |
| February 2024 | $10.47 | $10.47 |
| January 2024 | $11.15 | $11.15 |
| December 2023 | $12.14 | $12.14 |
| November 2023 | $7.86 | $7.86 |
| October 2023 | $6.61 | $6.61 |
| September 2023 | $7.19 | $7.19 |
| August 2023 | $7.44 | $7.44 |
| July 2023 | $9.30 | $9.30 |
| June 2023 | $8.72 | $8.72 |
| May 2023 | $7.84 | $7.84 |
| April 2023 | $8.59 | $8.59 |
| March 2023 | $10 | $10 |
| February 2023 | $12.07 | $12.07 |
| January 2023 | $11.24 | $11.24 |
| December 2022 | $8.18 | $8.18 |
| November 2022 | $9.01 | $9.01 |
| October 2022 | $7.21 | $7.21 |
| September 2022 | $5.28 | $5.28 |
| August 2022 | $7.72 | $7.72 |
| July 2022 | $7.89 | $7.89 |
| June 2022 | $7.37 | $7.37 |
| May 2022 | $11.80 | $11.80 |
| April 2022 | $16.87 | $16.87 |
| March 2022 | $26.31 | $26.31 |
| February 2022 | $23.62 | $23.62 |
| January 2022 | $15.34 | $15.34 |
| December 2021 | $16.56 | $16.56 |
| November 2021 | $13.23 | $13.23 |
| October 2021 | $13.21 | $13.21 |
| September 2021 | $13.45 | $13.45 |
| August 2021 | $12.82 | $12.82 |
| July 2021 | $14.56 | $14.56 |
| June 2021 | $12.89 | $12.89 |
| May 2021 | $13.61 | $13.61 |
| April 2021 | $15.66 | $15.66 |
| March 2021 | $17.66 | $17.66 |
| February 2021 | $13.73 | $13.73 |
| January 2021 | $9.75 | $9.75 |
| December 2020 | $11.03 | $11.03 |
| November 2020 | $10.15 | $10.15 |
| October 2020 | $6.58 | $6.58 |
| September 2020 | $7.12 | $7.12 |
| August 2020 | $9.87 | $9.87 |
| July 2020 | $8.71 | $8.71 |
| June 2020 | $7.13 | $7.13 |
| May 2020 | $5.96 | $5.96 |
| April 2020 | $4.35 | $4.35 |
| March 2020 | $3.62 | $3.62 |
| February 2020 | $5.80 | $5.80 |
| January 2020 | $5.29 | $5.29 |
| December 2019 | $7.52 | $7.52 |
| November 2019 | $7.05 | $7.05 |
| October 2019 | $5.83 | $5.83 |
| September 2019 | $6.64 | $6.64 |
| August 2019 | $5.51 | $5.51 |
| July 2019 | $7.19 | $7.19 |
| June 2019 | $6.91 | $6.91 |
| May 2019 | $5.59 | $5.59 |
| April 2019 | $8.41 | $8.41 |
| March 2019 | $8.88 | $8.88 |
| February 2019 | $8.63 | $8.63 |
| January 2019 | $9.20 | $9.20 |
| December 2018 | $7.31 | $7.31 |
| November 2018 | $8.98 | $8.98 |
| October 2018 | $7.94 | $7.94 |
| September 2018 | $11.97 | $11.97 |
| August 2018 | $12.62 | $12.62 |
| July 2018 | $12.81 | $12.81 |
| June 2018 | $15.75 | $15.75 |
| May 2018 | $17.72 | $17.72 |
| April 2018 | $17.47 | $17.47 |
| March 2018 | $16.54 | $16.54 |
| February 2018 | $19.05 | $19.05 |
| January 2018 | $22.25 | $22.25 |
| December 2017 | $19.64 | $19.64 |
| November 2017 | $13.25 | $13.25 |
| October 2017 | $14 | $14 |
| September 2017 | $16.58 | $16.58 |
| August 2017 | $19.52 | $19.52 |
| July 2017 | $16.78 | $16.78 |
| June 2017 | $15.58 | $15.58 |
| May 2017 | $14.42 | $14.42 |
| April 2017 | $13.64 | $13.64 |
| March 2017 | $12.69 | $12.69 |
| February 2017 | $14.08 | $14.08 |
| January 2017 | $15.40 | $15.40 |
| December 2016 | $8.56 | $8.56 |
| November 2016 | $9.22 | $9.22 |
| October 2016 | $7.31 | $7.31 |
| September 2016 | $6.95 | $6.95 |
| August 2016 | $6.28 | $6.28 |
| July 2016 | $7.59 | $7.59 |
| June 2016 | $6.33 | $6.33 |
| May 2016 | $6.46 | $6.46 |
| April 2016 | $8.82 | $8.82 |
| March 2016 | $7.05 | $7.05 |
| February 2016 | $7.15 | $7.15 |
| January 2016 | $4.72 | $4.72 |
| December 2015 | $4.42 | $4.42 |
| November 2015 | $3.73 | $3.73 |
| October 2015 | $3.62 | $3.62 |
| September 2015 | $4.60 | $4.60 |
| August 2015 | $5.60 | $5.60 |
| July 2015 | $9.32 | $9.32 |
| June 2015 | $10.43 | $10.43 |
| May 2015 | $11.18 | $11.18 |
| April 2015 | $12.89 | $12.89 |
| March 2015 | $13.80 | $13.80 |
| February 2015 | $18.97 | $18.97 |
| January 2015 | $23.11 | $23.11 |
| December 2014 | $24.40 | $24.40 |
| November 2014 | $27.65 | $27.65 |
| October 2014 | $29.28 | $29.28 |
| September 2014 | $25.97 | $25.97 |
| August 2014 | $24.98 | $24.98 |
| July 2014 | $18.80 | $18.80 |
| June 2014 | $15.68 | $15.68 |
| May 2014 | $13.65 | $13.65 |
| April 2014 | $13.75 | $13.75 |
| March 2014 | $13.21 | $13.21 |
| February 2014 | $11.84 | $11.84 |
| January 2014 | $11.67 | $11.67 |
| December 2013 | $10.46 | $10.46 |
| November 2013 | $9 | $9 |
| October 2013 | $8.68 | $8.68 |
| September 2013 | $8.03 | $8.03 |
| August 2013 | $7.81 | $7.81 |
| July 2013 | $8.40 | $8.40 |
| June 2013 | $9.28 | $9.28 |
| May 2013 | $9.91 | $9.91 |
| April 2013 | $8.16 | $8.16 |
| March 2013 | $7.74 | $7.74 |
| February 2013 | $8.10 | $8.10 |
| January 2013 | $8.60 | $8.60 |
| December 2012 | $8.76 | $8.76 |
| November 2012 | $7.77 | $7.77 |
| October 2012 | $7.12 | $7.12 |
| September 2012 | $7.16 | $7.16 |
| August 2012 | $6.23 | $6.23 |
| July 2012 | $6.11 | $6.11 |
| June 2012 | $7.33 | $7.33 |
| May 2012 | $7.08 | $7.08 |
| April 2012 | $9.20 | $9.20 |
| March 2012 | $8.88 | $8.88 |
| February 2012 | $9.82 | $9.82 |
| January 2012 | $10.03 | $10.03 |
| December 2011 | $8.51 | $8.51 |
| November 2011 | $9.63 | $9.63 |
| October 2011 | $11.16 | $11.16 |
| September 2011 | $8.94 | $8.94 |
| August 2011 | $12.17 | $12.17 |
| July 2011 | $13.02 | $13.02 |
| June 2011 | $15.65 | $15.65 |
| May 2011 | $16.14 | $16.14 |
| April 2011 | $19.98 | $19.98 |
| March 2011 | $18.68 | $18.68 |
| February 2011 | $16.95 | $16.95 |
| January 2011 | $14.87 | $14.87 |
| December 2010 | $15.53 | $15.53 |
| November 2010 | $13.86 | $13.86 |
| October 2010 | $13.52 | $13.52 |
| September 2010 | $13.17 | $13.17 |
| August 2010 | $10 | $10 |
| July 2010 | $10.43 | $10.43 |
| June 2010 | $8.83 | $8.83 |
| May 2010 | $10.51 | $10.51 |
| April 2010 | $13.48 | $13.48 |
| March 2010 | $13.76 | $13.76 |
| February 2010 | $12.18 | $12.18 |
| January 2010 | $11.32 | $11.32 |
| December 2009 | $16.19 | $16.19 |
| November 2009 | $9.75 | $9.75 |
| October 2009 | $8.67 | $8.67 |
| September 2009 | $9.35 | $9.35 |
| August 2009 | $10.23 | $10.23 |
| July 2009 | $8.38 | $8.38 |
| June 2009 | $6.25 | $6.25 |
| May 2009 | $6.01 | $6.01 |
| April 2009 | $4.04 | $4.04 |
| March 2009 | $2.11 | $2.11 |
| February 2009 | $2.22 | $2.22 |
| January 2009 | $3.55 | $3.55 |
| December 2008 | $10 | $10 |
| November 2008 | $8.15 | $8.15 |
| October 2008 | $12.57 | $12.57 |
| September 2008 | $27.69 | $27.69 |
| August 2008 | $48.76 | $48.76 |
| July 2008 | $59.42 | $59.42 |
| June 2008 | $66.49 | $66.49 |
| May 2008 | $73 | $73 |
| April 2008 | $69.29 | $69.29 |
| March 2008 | $66.24 | $66.24 |
| February 2008 | $66.13 | $66.13 |
| January 2008 | $51.99 | $51.99 |
| December 2007 | $53.94 | $53.94 |
| November 2007 | $57.34 | $57.34 |
| October 2007 | $58.19 | $58.19 |
| September 2007 | $52.65 | $52.65 |
| August 2007 | $49.18 | $49.18 |
| July 2007 | $51.54 | $51.54 |
| June 2007 | $54.63 | $54.63 |
| May 2007 | $56.34 | $56.34 |
| April 2007 | $47.31 | $47.31 |
| March 2007 | $46.88 | $46.88 |
| February 2007 | $45.53 | $45.53 |
| January 2007 | $45.58 | $45.58 |
| December 2006 | $44.65 | $44.65 |
| November 2006 | $42.66 | $42.66 |
| October 2006 | $38.92 | $38.92 |
| September 2006 | $33.65 | $33.65 |
| August 2006 | $34.71 | $34.71 |
| July 2006 | $30.87 | $30.87 |
| June 2006 | $35.69 | $35.69 |
| May 2006 | $41.65 | $41.65 |
| April 2006 | $47.61 | $47.61 |
| March 2006 | $42.45 | $42.45 |
| February 2006 | $35.59 | $35.59 |
| January 2006 | $34.08 | $34.08 |
| December 2005 | $26.21 | $26.21 |
| November 2005 | $23.15 | $23.15 |
| October 2005 | $18.18 | $18.18 |
| September 2005 | $22.48 | $22.48 |
| August 2005 | $24.20 | $24.20 |
| July 2005 | $24.47 | $24.47 |
| June 2005 | $20.40 | $20.40 |
| May 2005 | $22.41 | $22.41 |
| April 2005 | $23.30 | $23.30 |
| March 2005 | $30.26 | $30.26 |
| February 2005 | $32.51 | $32.51 |
| January 2005 | $24.92 | $24.92 |
| December 2004 | $26.26 | $26.26 |
| November 2004 | $25.62 | $25.62 |
| October 2004 | $23.14 | $23.14 |
| September 2004 | $27.73 | $27.73 |
| August 2004 | $24.78 | $24.78 |
| July 2004 | $23.55 | $23.55 |
| June 2004 | $24.79 | $24.79 |
| May 2004 | $23.17 | $23.17 |
| April 2004 | $19.80 | $19.80 |
| March 2004 | $28.23 | $28.23 |
| February 2004 | $27.20 | $27.20 |
| January 2004 | $25.19 | $25.19 |
| December 2003 | $19.01 | $19.01 |
| November 2003 | $16.60 | $16.60 |
| October 2003 | $16.46 | $16.46 |
| September 2003 | $10.72 | $10.72 |
| August 2003 | $9.25 | $9.25 |
| July 2003 | $8.98 | $8.98 |
| June 2003 | $7 | $7 |
| May 2003 | $7 | $7 |
| April 2003 | $6.64 | $6.64 |
| March 2003 | $6.31 | $6.31 |
| February 2003 | $6.50 | $6.50 |
| January 2003 | $6.44 | $6.44 |
| December 2002 | $7.41 | $7.41 |
| November 2002 | $7.66 | $7.66 |
| October 2002 | $6.35 | $6.35 |
| September 2002 | $6.96 | $6.96 |
| August 2002 | $9.03 | $9.09 |
| July 2002 | $8.44 | $8.50 |
| June 2002 | $14.79 | $14.89 |
| May 2002 | $16.08 | $16.24 |
| April 2002 | $15.01 | $15.16 |
| March 2002 | $16.08 | $16.25 |
| February 2002 | $10.99 | $11.14 |
| January 2002 | $12.70 | $12.88 |
| December 2001 | $13.18 | $13.36 |
| November 2001 | $12.28 | $12.50 |
| October 2001 | $9.58 | $9.75 |
| September 2001 | $7.87 | $8.01 |
| August 2001 | $16.43 | $16.78 |
| July 2001 | $17.09 | $17.45 |
| June 2001 | $15.71 | $16.04 |
| May 2001 | $19.34 | $19.80 |
| April 2001 | $21.73 | $22.25 |
| March 2001 | $15.63 | $16 |
| February 2001 | $13.33 | $13.69 |
| January 2001 | $10.71 | $11 |
| December 2000 | $11.08 | $11.38 |
| November 2000 | $6.96 | $7.19 |
| October 2000 | $8.47 | $8.75 |
| September 2000 | $12.10 | $12.50 |
| August 2000 | $12.60 | $13.06 |
| July 2000 | $12.66 | $13.12 |
| June 2000 | $10.49 | $10.88 |
| May 2000 | $9.78 | $10.19 |
| April 2000 | $13.44 | $14 |
| March 2000 | $13.20 | $13.75 |
| February 2000 | $13.03 | $13.62 |
| January 2000 | $12.91 | $13.50 |
| December 1999 | $14.35 | $15 |
| November 1999 | $9.53 | $10 |
| October 1999 | $8.58 | $9 |
| September 1999 | $10.24 | $10.75 |
| August 1999 | $9.24 | $9.75 |
| July 1999 | $9.96 | $10.50 |
| June 1999 | $5.87 | $6.19 |
| May 1999 | $6.06 | $6.44 |
| April 1999 | $7.53 | $8 |
| March 1999 | $5.35 | $5.69 |
| February 1999 | $5.12 | $5.50 |
| January 1999 | $7.79 | $8.38 |
| December 1998 | $8.78 | $9.44 |
| November 1998 | $7.86 | $8.50 |
| October 1998 | $9.13 | $9.88 |
| September 1998 | $9.94 | $10.75 |
| August 1998 | $9.21 | $10 |
| July 1998 | $11.05 | $12 |
| June 1998 | $13.58 | $14.75 |
| May 1998 | $13.76 | $15 |
| April 1998 | $15.72 | $17.12 |
| March 1998 | $13.76 | $15 |
| February 1998 | $15.21 | $16.62 |
| January 1998 | $12.92 | $14.12 |
| December 1997 | $12.35 | $13.50 |
| November 1997 | $13.34 | $14.62 |
| October 1997 | $14.36 | $15.75 |
| September 1997 | $16.07 | $17.62 |
| August 1997 | $15 | $16.50 |
| July 1997 | $14.54 | $16 |
| June 1997 | $13.29 | $14.62 |
| May 1997 | $16.20 | $17.88 |
| April 1997 | $14.95 | $16.50 |
| March 1997 | $15.29 | $16.88 |
| February 1997 | $14.91 | $16.50 |
| January 1997 | $16.94 | $18.75 |
| December 1996 | $15.59 | $17.25 |
| November 1996 | $13.96 | $15.50 |
| October 1996 | $12.16 | $13.50 |
| September 1996 | $13.29 | $14.75 |
| August 1996 | $14.36 | $16 |
| July 1996 | $13.13 | $14.62 |
| June 1996 | $14.14 | $15.75 |
| May 1996 | $13.54 | $15.12 |
| April 1996 | $13.20 | $14.75 |
| March 1996 | $12.19 | $13.62 |
CENX
Price: $17.97
52 week price:
Earnings Per Share: -0.47 USD
P/E Ratio: -5.57
Exchange: NMS
Sector: Basic Materials
Industry: Aluminum
Volume: 2.6 million
Ebitda: 50.3 millionMarket Capitalization: 1.6 billion
Average Dividend Frequency: 4