CENX(CENX)
CENX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $59.98 | $60.09 | $58.15 | $58.78 | 1.36M |
| 5/19/2026 | $54.00 | $59.10 | $53.70 | $58.44 | 1.67M |
| 5/18/2026 | $57.22 | $58.20 | $54.51 | $54.92 | 1.81M |
| 5/15/2026 | $58.88 | $59.83 | $55.86 | $56.82 | 1.63M |
| 5/14/2026 | $64.47 | $65.00 | $60.71 | $61.44 | 1.49M |
| 5/13/2026 | $64.63 | $65.34 | $61.65 | $64.34 | 2.75M |
| 5/12/2026 | $58.84 | $63.90 | $58.18 | $63.27 | 1.78M |
| 5/11/2026 | $58.98 | $61.38 | $57.84 | $60.18 | 1.68M |
| 5/8/2026 | $61.99 | $62.90 | $57.12 | $58.91 | 2.52M |
| 5/7/2026 | $63.60 | $63.74 | $59.84 | $60.58 | 1.43M |
| 5/6/2026 | $62.31 | $63.19 | $60.66 | $62.62 | 2.02M |
| 5/5/2026 | $60.63 | $63.42 | $60.63 | $62.28 | 1.52M |
| 5/4/2026 | $60.21 | $60.90 | $58.45 | $59.79 | 1.19M |
| 5/1/2026 | $58.71 | $59.43 | $57.64 | $58.98 | 798,700 |
| 4/30/2026 | $59.21 | $60.00 | $58.21 | $59.44 | 769,418 |
| 4/29/2026 | $60.04 | $60.04 | $58.20 | $58.98 | 969,224 |
| 4/28/2026 | $61.51 | $61.51 | $59.10 | $59.31 | 895,013 |
| 4/27/2026 | $60.93 | $61.87 | $60.00 | $61.63 | 888,933 |
| 4/24/2026 | $59.87 | $61.11 | $58.54 | $60.74 | 1.12M |
| 4/23/2026 | $62.90 | $63.46 | $59.47 | $59.87 | 1.43M |
| 4/22/2026 | $62.16 | $63.20 | $60.65 | $63.09 | 872,348 |
| 4/21/2026 | $61.49 | $62.35 | $59.89 | $61.40 | 1.22M |
| 4/20/2026 | $62.32 | $62.99 | $60.14 | $61.33 | 1.17M |
| 4/17/2026 | $59.71 | $62.99 | $57.48 | $62.24 | 2.74M |
| 4/16/2026 | $64.17 | $66.48 | $64.17 | $65.61 | 1.07M |
| 4/15/2026 | $63.66 | $65.14 | $63.18 | $64.09 | 1.19M |
| 4/14/2026 | $68.30 | $68.68 | $63.00 | $63.77 | 2.11M |
| 4/13/2026 | $66.96 | $68.52 | $66.29 | $67.94 | 1.53M |
| 4/10/2026 | $66.70 | $68.22 | $66.30 | $66.96 | 924,900 |
| 4/9/2026 | $66.00 | $68.69 | $65.60 | $66.31 | 1.57M |
| 4/8/2026 | $62.87 | $66.44 | $61.13 | $65.57 | 2.55M |
| 4/7/2026 | $65.73 | $67.63 | $65.25 | $66.03 | 2.66M |
| 4/6/2026 | $62.60 | $64.85 | $61.96 | $64.54 | 1.90M |
| 4/2/2026 | $61.52 | $64.20 | $61.52 | $62.57 | 1.97M |
| 4/1/2026 | $59.77 | $63.69 | $59.30 | $63.51 | 3.06M |
| 3/31/2026 | $55.35 | $60.54 | $55.25 | $58.69 | 4.32M |
| 3/30/2026 | $56.39 | $59.84 | $51.89 | $53.25 | 4.65M |
| 3/27/2026 | $48.40 | $51.13 | $47.62 | $49.65 | 1.77M |
| 3/26/2026 | $48.87 | $49.93 | $48.14 | $48.40 | 1.48M |
| 3/25/2026 | $51.14 | $51.38 | $49.97 | $50.19 | 1.06M |
| 3/24/2026 | $46.49 | $51.35 | $46.35 | $50.23 | 2.56M |
| 3/23/2026 | $49.57 | $51.98 | $46.40 | $46.48 | 3.59M |
| 3/20/2026 | $49.40 | $51.44 | $48.16 | $48.97 | 3.65M |
| 3/19/2026 | $50.52 | $50.92 | $48.25 | $49.65 | 3.16M |
| 3/18/2026 | $55.68 | $56.57 | $52.89 | $55.34 | 1.97M |
| 3/17/2026 | $56.00 | $59.09 | $55.77 | $56.49 | 2.27M |
| 3/16/2026 | $55.00 | $56.83 | $53.89 | $55.65 | 2.17M |
| 3/13/2026 | $57.86 | $59.12 | $53.86 | $54.73 | 2.30M |
| 3/12/2026 | $57.61 | $59.12 | $56.01 | $57.71 | 2.71M |
| 3/11/2026 | $53.11 | $58.10 | $52.52 | $58.07 | 2.50M |
| 3/10/2026 | $54.21 | $55.05 | $53.20 | $53.56 | 2.34M |
| 3/9/2026 | $52.07 | $55.38 | $51.43 | $54.45 | 2.34M |
| 3/6/2026 | $51.99 | $54.83 | $51.10 | $53.69 | 2.69M |
| 3/5/2026 | $51.90 | $54.92 | $51.30 | $53.90 | 2.72M |
| 3/4/2026 | $55.00 | $56.96 | $53.13 | $53.43 | 3.16M |
| 3/3/2026 | $49.90 | $53.71 | $48.08 | $52.92 | 3.01M |
| 3/2/2026 | $52.50 | $53.96 | $50.97 | $51.36 | 1.55M |
| 2/27/2026 | $51.57 | $52.50 | $50.56 | $51.56 | 2.37M |
| 2/26/2026 | $51.47 | $52.48 | $50.25 | $52.21 | 2.25M |
| 2/25/2026 | $54.82 | $55.99 | $52.77 | $53.02 | 2.66M |
| 2/24/2026 | $51.84 | $55.50 | $50.95 | $53.51 | 2.42M |
| 2/23/2026 | $52.56 | $53.18 | $49.84 | $51.84 | 2.46M |
| 2/20/2026 | $52.50 | $55.61 | $50.57 | $52.64 | 3.18M |