CENX stock overview

Century Aluminum Co

CENX IPO: 1996-03-29
10.36 (+0.99%)
1.17B market cap
6,774 trading days in total
CENX Latest trading day: 2023-02-23

NasdaqGS
Basic Industries
Aluminum
Mr. Michael Bless
2,079 full-time employees
Chicago, ILLINOIS

CENX stock Buy and Hold Potential More info

INVESTMENT at 1996-03-29 open

CENX open price was $13.00

1,000.00

Click to edit

HOLDING TIME

6773 trading days

26 years 337 days

TODAY'S WORTH — including dividends (24)

As of 2023-02-23 close price ($10.36)

889.23

Click to edit

ROI: -11.08% (0.89x) – ANNU: -0.44% (1.00x)

CENX Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	24	2.45%	quaterly	2002-09-18

CENX Stock Splits

We don't have any infomation about CENX stock splits.
It seems that CENX has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CENX Latest trading days

This table contains the list of 500 latest trading days of CENX.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		13.28	0.01	0.03	1,826,032	13.28	13.70	12.83	6.60	0.02	0.00
6774	2023-02-23	10.36	0.07	-0.67	2,080,423	10.38	10.49	9.79	6.74	-0.19	0.00
6773	2023-02-22	10.43	0.16	1.56	1,462,848	10.20	10.69	10.15	5.29	2.25	-0.48
6772	2023-02-21	10.27	0.09	-0.87	1,760,964	10.40	10.55	10.22	3.17	-1.25	-0.68
6771	2023-02-17	10.36	0.28	-2.63	1,525,582	10.46	10.46	10.12	3.25	-0.96	0.39
6770	2023-02-16	10.64	0.13	-1.21	1,533,514	10.61	11.10	10.57	5.00	0.28	-1.69
6769	2023-02-15	10.77	0.23	2.18	1,167,789	10.32	10.80	10.12	6.59	4.36	-1.49
6768	2023-02-14	10.54	0.32	3.13	1,219,888	10.12	10.59	9.92	6.62	4.15	-2.09
6767	2023-02-13	10.22	0.00	0.00	1,205,425	10.24	10.36	10.01	3.42	-0.20	-0.98
6766	2023-02-10	10.22	0.31	-2.94	1,161,714	10.39	10.42	9.99	4.14	-1.64	0.20
6765	2023-02-09	10.53	0.23	-2.14	1,832,985	10.93	11.09	10.37	6.59	-3.66	-1.33
6764	2023-02-08	10.76	0.68	-5.94	2,565,327	11.28	11.32	10.51	7.18	-4.61	1.58
6763	2023-02-07	11.44	0.89	8.44	3,034,557	10.58	11.49	10.56	8.79	8.13	-1.40
6762	2023-02-06	10.55	0.39	-3.56	3,096,706	11.38	11.87	10.35	13.36	-7.29	0.28
6761	2023-02-03	10.94	0.64	-5.53	2,581,065	11.33	11.41	10.87	4.77	-3.44	4.02
6760	2023-02-02	11.58	0.25	2.21	4,153,306	11.45	11.88	11.37	4.45	1.14	-2.16
6759	2023-02-01	11.33	0.09	0.80	2,277,033	11.18	11.40	10.55	7.60	1.34	1.06
6758	2023-01-31	11.24	0.76	7.25	2,748,798	10.45	11.41	10.31	10.53	7.56	-0.53
6757	2023-01-30	10.48	0.51	-4.64	1,329,735	10.69	10.77	10.47	2.81	-1.96	-0.29
6756	2023-01-27	10.99	0.21	-1.87	1,251,778	11.07	11.24	10.79	4.07	-0.72	-2.73
6755	2023-01-26	11.20	0.16	1.45	1,894,079	11.10	11.22	10.60	5.59	0.90	-1.16
6754	2023-01-25	11.04	0.00	0.00	1,657,546	10.75	11.20	10.58	5.77	2.70	0.54
6753	2023-01-24	11.04	0.41	3.86	2,620,166	10.45	11.16	10.29	8.33	5.65	-2.63
6752	2023-01-23	10.63	0.01	-0.09	1,448,508	10.68	10.74	10.39	3.28	-0.47	-1.69
6751	2023-01-20	10.64	0.52	5.14	1,062,715	10.10	10.68	9.84	8.32	5.35	0.38
6750	2023-01-19	10.12	0.52	-4.89	1,640,538	10.30	10.47	9.96	4.95	-1.75	-0.20
6749	2023-01-18	10.64	0.16	1.53	2,629,373	10.70	11.43	10.61	7.66	-0.56	-3.20
6748	2023-01-17	10.48	0.47	4.70	1,629,086	9.90	10.50	9.89	6.16	5.86	2.10
6747	2023-01-13	10.01	0.13	1.32	865,705	9.71	10.07	9.67	4.12	3.09	-1.10
6746	2023-01-12	9.88	0.08	-0.80	1,995,698	10.13	10.26	9.24	10.07	-2.47	-1.72
6745	2023-01-11	9.96	0.33	-3.21	1,922,354	10.40	10.47	9.82	6.25	-4.23	1.71
6744	2023-01-10	10.29	0.69	7.19	1,917,831	9.52	10.34	9.35	10.40	8.09	1.07
6743	2023-01-09	9.60	0.28	3.00	1,668,609	9.68	9.89	9.36	5.48	-0.83	-0.83
6742	2023-01-06	9.32	0.85	10.04	2,135,483	8.70	9.41	8.55	9.89	7.13	3.86
6741	2023-01-05	8.47	0.37	4.57	1,240,831	8.12	8.54	7.87	8.25	4.31	2.72
6740	2023-01-04	8.10	0.05	-0.61	1,108,640	8.17	8.33	8.06	3.30	-0.86	0.25
6739	2023-01-03	8.15	0.03	-0.37	1,842,307	8.34	8.58	8.01	6.83	-2.28	0.25
6738	2022-12-30	8.18	0.15	-1.80	1,453,217	8.18	8.43	8.05	4.65	0.00	1.96
6737	2022-12-29	8.33	0.73	9.61	1,524,163	7.76	8.34	7.67	8.63	7.35	-1.80
6736	2022-12-28	7.60	0.30	-3.80	1,300,193	7.87	7.95	7.59	4.57	-3.43	2.11
6735	2022-12-27	7.90	0.02	0.25	1,118,829	7.95	8.20	7.81	4.91	-0.63	-0.38
6734	2022-12-23	7.88	0.11	1.42	1,450,597	7.81	7.99	7.65	4.35	0.90	0.89
6733	2022-12-22	7.77	0.29	-3.60	1,549,962	8.03	8.07	7.43	7.97	-3.24	0.51
6732	2022-12-21	8.06	0.32	4.13	2,141,597	7.98	8.31	7.77	6.77	1.00	-0.37
6731	2022-12-20	7.74	0.59	8.25	1,794,091	7.17	7.81	7.17	8.93	7.95	3.10
6730	2022-12-19	7.15	0.16	-2.19	1,746,397	7.37	7.47	7.04	5.83	-2.99	0.28
6729	2022-12-16	7.31	0.04	-0.54	6,218,030	7.21	7.42	7.06	4.99	1.39	0.82
6728	2022-12-15	7.35	0.81	-9.93	2,445,785	7.96	7.97	7.32	8.17	-7.66	-1.90
6727	2022-12-14	8.16	0.01	-0.12	2,302,174	8.07	8.34	7.86	5.95	1.12	-2.45
6726	2022-12-13	8.17	0.11	1.36	2,288,798	8.59	8.59	7.84	8.73	-4.89	-1.22
6725	2022-12-12	8.06	0.31	4.00	1,876,870	7.68	8.16	7.56	7.81	4.95	6.58
6724	2022-12-09	7.75	0.38	-4.67	1,877,240	8.08	8.23	7.74	6.06	-4.08	-0.90
6723	2022-12-08	8.13	0.06	0.74	1,699,042	8.31	8.55	8.08	5.66	-2.17	-0.62
6722	2022-12-07	8.07	0.30	-3.58	1,150,232	8.27	8.38	8.05	3.99	-2.42	2.97
6721	2022-12-06	8.37	0.19	2.32	1,698,694	8.27	8.65	8.16	5.93	1.21	-1.19
6720	2022-12-05	8.18	1.29	-13.62	2,171,461	9.48	9.64	8.11	16.14	-13.71	1.10
6719	2022-12-02	9.47	0.66	7.49	1,531,446	9.01	9.55	8.52	11.43	5.11	0.11
6718	2022-12-01	8.81	0.20	-2.22	1,210,557	9.01	9.20	8.76	4.88	-2.22	2.27
6717	2022-11-30	9.01	0.58	6.88	1,633,192	8.64	9.03	8.32	8.22	4.28	0.00
6716	2022-11-29	8.43	0.41	5.11	1,499,391	8.26	8.63	8.23	4.84	2.06	2.49
6715	2022-11-28	8.02	0.42	-4.98	1,557,375	8.24	8.37	7.97	4.85	-2.67	2.99
6714	2022-11-25	8.44	0.29	-3.32	616,368	8.81	8.91	8.40	5.79	-4.20	-2.37
6713	2022-11-23	8.73	0.10	1.16	1,218,795	8.50	8.74	8.35	4.59	2.71	0.92
6712	2022-11-22	8.63	0.36	4.35	1,084,464	8.42	8.67	8.40	3.21	2.49	-1.51
6711	2022-11-21	8.27	0.21	-2.48	1,830,894	8.32	8.33	7.78	6.61	-0.60	1.81
6710	2022-11-18	8.48	0.09	1.07	1,673,338	8.48	8.78	8.31	5.54	0.00	-1.89
6709	2022-11-17	8.39	0.53	-5.94	1,428,869	8.50	8.59	8.05	6.35	-1.29	1.07
6708	2022-11-16	8.92	0.25	-2.73	1,337,088	8.95	8.97	8.65	3.58	-0.34	-4.71
6707	2022-11-15	9.17	0.10	1.10	2,482,166	9.33	9.63	9.04	6.32	-1.71	-2.40
6706	2022-11-14	9.07	0.41	-4.32	2,960,830	9.27	9.50	8.93	6.15	-2.16	2.87
6705	2022-11-11	9.48	1.52	19.10	7,349,866	8.35	10.23	8.33	22.75	13.53	-2.22
6704	2022-11-10	7.96	1.06	15.36	2,656,195	7.51	8.07	7.30	10.25	5.99	4.90
6703	2022-11-09	6.90	0.98	-12.44	2,572,807	7.69	7.79	6.78	13.13	-10.27	8.84
6702	2022-11-08	7.88	0.60	8.24	2,570,288	7.54	8.17	7.47	9.28	4.51	-2.41
6701	2022-11-07	7.28	0.00	0.00	1,853,229	7.39	7.41	7.05	4.87	-1.49	3.57
6700	2022-11-04	7.28	0.87	13.57	2,424,337	6.90	7.52	6.85	9.71	5.51	1.51
6699	2022-11-03	6.41	0.14	-2.14	1,399,541	6.38	6.58	6.31	4.23	0.47	7.64
6698	2022-11-02	6.55	0.75	-10.27	1,674,303	7.29	7.29	6.55	10.15	-10.15	-2.60
6697	2022-11-01	7.30	0.09	1.25	1,719,716	7.43	7.73	7.20	7.13	-1.75	-0.14
6696	2022-10-31	7.21	0.05	0.70	1,272,101	7.07	7.43	7.03	5.66	1.98	3.05
6695	2022-10-28	7.16	0.21	-2.85	1,934,161	7.11	7.42	7.04	5.34	0.70	-1.26
6694	2022-10-27	7.37	0.12	-1.60	1,561,819	7.50	7.56	7.21	4.67	-1.73	-3.53
6693	2022-10-26	7.49	0.51	7.31	2,535,125	7.05	7.72	7.00	10.21	6.24	0.13
6692	2022-10-25	6.98	0.40	6.08	2,071,269	6.46	7.15	6.39	11.76	8.05	1.00
6691	2022-10-24	6.58	0.20	-2.95	1,501,015	6.69	6.69	6.38	4.63	-1.64	-1.82
6690	2022-10-21	6.78	0.51	8.13	2,060,799	6.27	6.85	6.22	10.05	8.13	-1.33
6689	2022-10-20	6.27	0.36	6.09	2,154,424	5.73	6.52	5.72	13.96	9.42	0.00
6688	2022-10-19	5.91	0.26	-4.21	1,293,852	6.10	6.18	5.83	5.74	-3.11	-3.05
6687	2022-10-18	6.17	0.16	-2.53	1,728,180	6.55	6.60	6.08	7.94	-5.80	-1.13
6686	2022-10-17	6.33	0.57	9.90	2,118,867	6.02	6.45	5.95	8.31	5.15	3.48
6685	2022-10-14	5.76	0.75	-11.52	2,480,768	6.59	6.59	5.72	13.20	-12.59	4.51
6684	2022-10-13	6.51	0.24	3.83	3,035,633	5.95	6.57	5.78	13.28	9.41	1.23
6683	2022-10-12	6.27	0.55	9.62	6,955,895	5.67	6.29	5.32	17.11	10.58	-5.10
6682	2022-10-11	5.72	0.45	-7.29	2,491,171	5.97	6.13	5.63	8.38	-4.19	-0.87
6681	2022-10-10	6.17	0.09	1.48	1,854,558	6.23	6.31	6.06	4.01	-0.96	-3.24
6680	2022-10-07	6.08	0.42	-6.46	1,826,409	6.32	6.39	6.04	5.54	-3.80	2.47
6679	2022-10-06	6.50	0.16	-2.40	1,934,647	6.46	6.66	6.38	4.33	0.62	-2.77
6678	2022-10-05	6.66	0.00	0.00	2,944,188	6.42	6.79	6.17	9.66	3.74	-3.00
6677	2022-10-04	6.66	0.39	6.22	2,637,314	6.53	6.69	6.40	4.44	1.99	-3.60
6676	2022-10-03	6.27	0.99	18.75	3,196,236	5.45	6.39	5.44	17.43	15.05	4.15
6675	2022-09-30	5.28	1.18	-18.27	4,363,940	5.93	6.10	5.28	13.83	-10.96	3.22
6674	2022-09-29	6.46	0.29	4.70	3,261,954	6.48	6.62	5.93	10.65	-0.31	-8.20
6673	2022-09-28	6.17	0.08	1.31	1,546,837	6.15	6.30	6.01	4.72	0.33	5.02
6672	2022-09-27	6.09	0.32	5.55	2,340,549	5.96	6.39	5.96	7.21	2.18	0.99
6671	2022-09-26	5.77	0.18	-3.03	1,874,907	5.85	6.11	5.73	6.50	-1.37	3.29
6670	2022-09-23	5.95	0.39	-6.15	2,276,956	6.00	6.15	5.82	5.50	-0.83	-1.68
6669	2022-09-22	6.34	0.37	-5.51	1,561,105	6.79	6.90	6.34	8.25	-6.63	-5.36
6668	2022-09-21	6.71	0.17	-2.47	2,095,868	6.94	7.05	6.70	5.04	-3.31	1.19
6667	2022-09-20	6.88	0.77	-10.07	2,108,705	7.45	7.47	6.82	8.72	-7.65	0.87
6666	2022-09-19	7.65	0.45	6.25	1,983,963	7.00	7.74	6.92	11.71	9.29	-2.61
6665	2022-09-16	7.20	0.20	-2.70	3,530,155	7.24	7.30	7.03	3.73	-0.55	-2.78
6664	2022-09-15	7.40	0.03	-0.40	1,421,247	7.26	7.71	7.26	6.20	1.93	-2.16
6663	2022-09-14	7.43	0.85	-10.27	2,718,994	8.04	8.04	7.26	9.70	-7.59	-2.29
6662	2022-09-13	8.28	0.33	-3.83	2,307,216	8.20	8.61	8.11	6.10	0.98	-2.90
6661	2022-09-12	8.61	0.30	3.61	2,918,001	8.60	9.02	8.44	6.74	0.12	-4.76
6660	2022-09-09	8.31	0.65	8.49	1,594,024	7.97	8.36	7.94	5.27	4.27	3.49
6659	2022-09-08	7.66	0.26	3.51	1,106,936	7.47	7.73	7.35	5.09	2.54	4.05
6658	2022-09-07	7.40	0.09	1.23	1,277,087	7.21	7.46	7.05	5.69	2.64	0.95
6657	2022-09-06	7.31	0.07	-0.95	1,545,229	7.57	7.66	7.21	5.94	-3.43	-1.37
6656	2022-09-02	7.38	0.01	0.14	1,667,579	7.73	7.82	7.36	5.95	-4.53	2.57
6655	2022-09-01	7.37	0.35	-4.53	1,818,308	7.40	7.48	7.16	4.32	-0.41	4.88
6654	2022-08-31	7.72	0.20	-2.53	1,481,305	7.87	7.92	7.61	3.94	-1.91	-4.15
6653	2022-08-30	7.92	0.54	-6.38	1,679,742	8.43	8.43	7.84	7.00	-6.05	-0.63
6652	2022-08-29	8.46	0.11	-1.28	1,555,302	8.40	8.61	8.29	3.81	0.71	-0.35
6651	2022-08-26	8.57	0.59	-6.44	1,344,011	9.29	9.34	8.56	8.40	-7.75	-1.98
6650	2022-08-25	9.16	0.29	3.27	1,324,300	9.00	9.22	8.85	4.11	1.78	1.42
6649	2022-08-24	8.87	0.30	3.50	1,056,115	8.42	8.87	8.37	5.94	5.34	1.47
6648	2022-08-23	8.57	0.60	7.53	1,607,670	8.15	8.69	8.14	6.75	5.15	-1.75
6647	2022-08-22	7.97	0.24	-2.92	1,170,816	7.95	8.13	7.82	3.90	0.25	2.26
6646	2022-08-19	8.21	0.77	-8.57	1,536,208	8.69	8.75	8.19	6.44	-5.52	-3.17
6645	2022-08-18	8.98	0.38	4.42	1,220,724	8.75	9.02	8.72	3.43	2.63	-3.23
6644	2022-08-17	8.60	0.43	-4.76	1,343,635	8.81	8.86	8.51	3.97	-2.38	1.74
6643	2022-08-16	9.03	0.14	1.57	1,656,869	9.11	9.27	8.96	3.40	-0.88	-2.44
6642	2022-08-15	8.89	0.80	-8.26	1,739,039	9.32	9.32	8.68	6.87	-4.61	2.47
6641	2022-08-12	9.69	0.19	-1.92	2,909,515	9.85	10.02	9.46	5.69	-1.62	-3.82
6640	2022-08-11	9.88	0.33	3.46	3,835,417	9.59	10.21	9.49	7.51	3.02	-0.30
6639	2022-08-10	9.55	1.50	18.63	3,459,015	8.20	9.70	8.10	19.51	16.46	0.42
6638	2022-08-09	8.05	0.19	2.42	1,702,637	7.92	8.15	7.86	3.66	1.64	1.86
6637	2022-08-08	7.86	0.00	0.00	1,392,871	8.02	8.22	7.85	4.61	-2.00	0.76
6636	2022-08-05	7.86	0.26	3.42	1,902,688	7.56	7.95	7.37	7.67	3.97	2.04
6635	2022-08-04	7.60	0.29	-3.68	1,397,282	7.87	8.02	7.57	5.72	-3.43	-0.53
6634	2022-08-03	7.89	0.00	0.00	1,220,169	8.01	8.02	7.74	3.50	-1.50	-0.25
6633	2022-08-02	7.89	0.13	1.68	1,408,982	7.66	8.09	7.59	6.53	3.00	1.52
6632	2022-08-01	7.76	0.13	-1.65	1,668,397	7.85	7.90	7.52	4.84	-1.15	-1.29
6631	2022-07-29	7.89	0.26	3.41	1,549,503	7.73	7.98	7.48	6.47	2.07	-0.51
6630	2022-07-28	7.63	0.18	2.42	1,319,746	7.53	7.76	7.16	7.97	1.33	1.31
6629	2022-07-27	7.45	0.41	5.82	2,032,969	7.11	7.56	6.86	9.85	4.78	1.07
6628	2022-07-26	7.04	0.11	-1.54	1,810,573	7.09	7.18	6.79	5.50	-0.71	0.99
6627	2022-07-25	7.15	0.14	2.00	2,930,320	7.15	7.34	7.01	4.62	0.00	-0.84
6626	2022-07-22	7.01	0.02	0.29	2,589,762	7.13	7.43	6.88	7.71	-1.68	2.00
6625	2022-07-21	6.99	0.16	-2.24	2,231,521	7.05	7.22	6.75	6.67	-0.85	2.00
6624	2022-07-20	7.15	0.13	-1.79	1,683,403	7.23	7.27	6.99	3.87	-1.11	-1.40
6623	2022-07-19	7.28	0.21	2.97	1,780,791	7.12	7.30	7.02	3.93	2.25	-0.69
6622	2022-07-18	7.07	0.11	-1.53	2,045,852	7.52	7.64	7.04	7.98	-5.98	0.71
6621	2022-07-15	7.18	0.46	6.85	1,972,747	6.87	7.18	6.72	6.70	4.51	4.74
6620	2022-07-14	6.72	0.51	-7.05	1,890,558	6.93	6.94	6.63	4.47	-3.03	2.23
6619	2022-07-13	7.23	0.15	2.12	1,254,134	7.03	7.29	6.90	5.55	2.84	-4.15
6618	2022-07-12	7.08	0.02	0.28	1,199,696	6.83	7.29	6.75	7.91	3.66	-0.71
6617	2022-07-11	7.06	0.22	-3.02	1,546,040	7.17	7.25	6.98	3.77	-1.53	-3.26
6616	2022-07-08	7.28	0.34	-4.46	1,332,795	7.62	7.69	7.23	6.04	-4.46	-1.51
6615	2022-07-07	7.62	0.73	10.60	2,349,033	7.23	7.69	7.19	6.92	5.39	0.00
6614	2022-07-06	6.89	0.05	0.73	2,210,599	6.84	6.99	6.58	5.99	0.73	4.93
6613	2022-07-05	6.84	0.44	-6.04	2,684,628	7.00	7.18	6.71	6.71	-2.29	0.00
6612	2022-07-01	7.28	0.09	-1.22	2,124,575	7.16	7.42	6.96	6.42	1.68	-3.85
6611	2022-06-30	7.37	0.07	-0.94	1,614,425	7.24	7.54	7.09	6.22	1.80	-2.85
6610	2022-06-29	7.44	0.43	-5.46	1,827,620	7.88	7.91	7.31	7.61	-5.58	-2.69
6609	2022-06-28	7.87	0.45	-5.41	2,158,786	8.52	8.55	7.81	8.69	-7.63	0.13
6608	2022-06-27	8.32	0.30	3.74	2,880,173	8.19	8.35	7.91	5.37	1.59	2.40
6607	2022-06-24	8.02	0.91	12.80	6,198,598	7.18	8.08	7.08	13.93	11.70	2.12
6606	2022-06-23	7.11	1.43	-16.74	5,490,533	8.30	8.49	6.93	18.80	-14.34	0.98
6605	2022-06-22	8.54	0.79	-8.47	3,221,542	8.98	8.98	8.44	6.01	-4.90	-2.81
6604	2022-06-21	9.33	0.10	1.08	2,113,465	9.48	9.74	9.23	5.38	-1.58	-3.75
6603	2022-06-17	9.23	0.73	-7.33	12,165,623	10.01	10.10	9.20	8.99	-7.79	2.71
6602	2022-06-16	9.96	0.63	-5.95	3,368,369	10.20	10.49	9.88	5.98	-2.35	0.50
6601	2022-06-15	10.59	0.16	-1.49	2,644,193	10.95	11.03	10.36	6.12	-3.29	-3.68
6600	2022-06-14	10.75	0.32	3.07	3,363,359	10.56	10.81	10.20	5.78	1.80	1.86
6599	2022-06-13	10.43	0.83	-7.37	2,408,779	10.64	10.78	10.14	6.02	-1.97	1.25
6598	2022-06-10	11.26	0.10	-0.88	2,263,603	10.91	11.39	10.83	5.13	3.21	-5.51
6597	2022-06-09	11.36	0.78	-6.43	2,547,905	12.00	12.01	11.31	5.83	-5.33	-3.96
6596	2022-06-08	12.14	0.53	-4.18	1,878,892	12.54	12.74	11.98	6.06	-3.19	-1.15
6595	2022-06-07	12.67	0.34	2.76	1,608,980	12.05	12.72	11.98	6.14	5.15	-1.03
6594	2022-06-06	12.33	0.04	-0.32	1,750,494	12.69	12.69	11.97	5.67	-2.84	-2.27
6593	2022-06-03	12.37	0.17	-1.36	2,001,184	12.30	12.41	11.84	4.63	0.57	2.59
6592	2022-06-02	12.54	0.74	6.27	2,092,618	11.96	12.60	11.96	5.35	4.85	-1.91
6591	2022-06-01	11.80	0.00	0.00	2,422,930	11.86	12.10	11.44	5.56	-0.51	1.36
6590	2022-05-31	11.80	0.57	-4.61	2,529,817	12.61	12.71	11.74	7.69	-6.42	0.51
6589	2022-05-27	12.37	0.61	5.19	2,216,492	11.96	12.38	11.66	6.02	3.43	1.94
6588	2022-05-26	11.76	0.11	0.94	1,949,665	11.65	11.94	11.38	4.81	0.94	1.70
6587	2022-05-25	11.65	0.22	-1.85	2,164,904	11.59	11.85	11.30	4.75	0.52	0.00
6586	2022-05-24	11.87	0.62	-4.96	1,785,457	12.19	12.35	11.70	5.33	-2.63	-2.36
6585	2022-05-23	12.49	0.82	7.03	2,099,524	12.05	12.60	11.90	5.81	3.65	-2.40
6584	2022-05-20	11.67	0.45	-3.71	2,583,215	12.31	12.51	11.04	11.94	-5.20	3.26
6583	2022-05-19	12.12	0.58	5.03	2,211,619	11.46	12.36	11.39	8.46	5.76	1.57
6582	2022-05-18	11.54	2.25	-16.32	4,991,773	12.97	13.15	11.42	13.34	-11.03	-0.69
6581	2022-05-17	13.79	0.53	4.00	2,310,232	13.86	14.16	13.55	4.40	-0.51	-5.95
6580	2022-05-16	13.26	0.47	3.67	1,495,132	13.03	13.60	13.03	4.37	1.77	4.52
6579	2022-05-13	12.79	0.94	7.93	2,377,779	12.38	13.10	12.33	6.22	3.31	1.88
6578	2022-05-12	11.85	0.64	-5.12	2,433,520	12.10	12.26	11.45	6.69	-2.07	4.47
6577	2022-05-11	12.49	0.08	0.64	2,275,678	12.67	13.40	12.42	7.73	-1.42	-3.12
6576	2022-05-10	12.41	0.25	2.06	2,582,181	12.38	12.74	11.80	7.59	0.24	2.10
6575	2022-05-09	12.16	1.61	-11.69	2,388,094	13.37	13.37	12.02	10.10	-9.05	1.81
6574	2022-05-06	13.77	0.80	-5.49	1,773,368	14.37	14.45	13.68	5.36	-4.18	-2.90
6573	2022-05-05	14.57	0.89	-5.76	1,792,992	15.55	15.72	14.14	10.16	-6.30	-1.37
6572	2022-05-04	15.46	0.17	1.11	3,107,804	15.43	15.82	14.66	7.52	0.19	0.58
6571	2022-05-03	15.29	0.96	-5.91	2,793,285	16.05	16.13	15.12	6.29	-4.74	0.92
6570	2022-05-02	16.25	0.62	-3.68	2,213,461	16.55	16.80	15.48	7.98	-1.81	-1.23
6569	2022-04-29	16.87	2.46	-12.73	3,582,482	17.99	18.66	16.52	11.90	-6.23	-1.90
6568	2022-04-28	19.33	0.37	-1.88	1,427,454	19.51	19.66	18.51	5.89	-0.92	-6.93
6567	2022-04-27	19.70	0.24	1.23	1,443,020	19.92	20.33	19.33	5.02	-1.10	-0.96
6566	2022-04-26	19.46	0.69	-3.42	1,370,388	19.98	20.45	19.21	6.21	-2.60	2.36
6565	2022-04-25	20.15	0.55	-2.66	2,229,490	19.54	20.53	19.08	7.42	3.12	-0.84
6564	2022-04-22	20.70	1.26	-5.74	2,032,535	21.95	22.13	20.52	7.33	-5.69	-5.60
6563	2022-04-21	21.96	2.88	-11.59	3,053,037	23.97	23.98	21.25	11.39	-8.39	-0.05
6562	2022-04-20	24.84	1.07	-4.13	2,530,990	25.62	25.65	24.35	5.07	-3.04	-3.50
6561	2022-04-19	25.91	1.64	-5.95	1,264,651	27.03	27.10	25.57	5.66	-4.14	-1.12
6560	2022-04-18	27.55	0.14	0.51	868,387	27.62	28.10	27.08	3.69	-0.25	-1.89
6559	2022-04-15	27.41	0.00	0.00	1,076,971	26.09	27.70	26.08	6.21	5.06	0.77
6558	2022-04-14	27.41	1.27	4.86	1,076,998	26.09	27.70	26.08	6.21	5.06	-4.82
6557	2022-04-13	26.14	1.38	5.57	1,640,581	25.06	26.20	24.70	5.99	4.31	-0.19
6556	2022-04-12	24.76	0.02	-0.08	906,280	25.30	25.85	24.74	4.39	-2.13	1.21
6555	2022-04-11	24.78	1.88	-7.05	1,290,103	26.30	26.30	24.45	7.03	-5.78	2.10
6554	2022-04-08	26.66	0.68	-2.49	1,727,483	27.37	29.22	26.03	11.66	-2.59	-1.35
6553	2022-04-07	27.34	0.15	0.55	700,539	27.16	27.76	26.56	4.42	0.66	0.11
6552	2022-04-06	27.19	0.67	2.53	1,584,184	26.67	27.89	26.02	7.01	1.95	-0.11
6551	2022-04-05	26.52	0.10	-0.38	1,507,869	26.97	27.92	25.69	8.27	-1.67	0.57
6550	2022-04-04	26.62	0.22	-0.82	894,691	26.99	27.27	26.42	3.15	-1.37	1.31
6549	2022-04-01	26.84	0.53	2.01	824,310	26.70	27.74	26.14	5.99	0.52	0.56
6548	2022-03-31	26.31	0.40	-1.50	598,998	26.59	27.05	26.25	3.01	-1.05	1.48
6547	2022-03-30	26.71	0.39	1.48	1,028,569	26.94	27.40	26.30	4.08	-0.85	-0.45
6546	2022-03-29	26.32	1.48	-5.32	1,751,731	26.47	26.53	24.76	6.69	-0.57	2.36
6545	2022-03-28	27.80	0.54	-1.91	1,130,666	27.65	27.94	26.87	3.87	0.54	-4.78
6544	2022-03-25	28.34	0.48	-1.67	984,634	28.85	29.06	28.05	3.50	-1.77	-2.43
6543	2022-03-24	28.82	0.36	-1.23	1,465,134	29.09	29.85	28.24	5.53	-0.93	0.10
6542	2022-03-23	29.18	2.05	7.56	1,645,989	27.30	29.81	27.29	9.23	6.89	-0.31
6541	2022-03-22	27.13	0.04	0.15	1,306,337	27.08	28.06	26.56	5.54	0.18	0.63
6540	2022-03-21	27.09	2.71	11.12	2,433,551	25.53	27.77	25.53	8.77	6.11	-0.04
6539	2022-03-18	24.38	0.21	0.87	4,980,790	24.06	24.43	23.22	5.03	1.33	4.72
6538	2022-03-17	24.17	1.77	7.90	1,784,130	22.90	24.39	22.70	7.38	5.55	-0.46
6537	2022-03-16	22.40	0.19	-0.84	1,511,256	23.02	23.88	21.80	9.04	-2.69	2.23
6536	2022-03-15	22.59	0.17	-0.75	1,477,412	22.03	22.61	21.73	3.99	2.54	1.90
6535	2022-03-14	22.76	1.19	-4.97	2,072,605	23.25	23.61	22.22	5.98	-2.11	-3.21
6534	2022-03-11	23.95	2.26	-8.62	1,746,245	25.46	26.38	23.85	9.94	-5.93	-2.92
6533	2022-03-10	26.21	0.82	3.23	1,860,429	26.13	26.71	25.41	4.98	0.31	-2.86
6532	2022-03-09	25.39	0.38	-1.47	3,018,263	25.35	25.89	24.40	5.88	0.16	2.91
6531	2022-03-08	25.77	2.59	-9.13	3,060,146	26.52	27.66	24.83	10.67	-2.83	-1.63
6530	2022-03-07	28.36	1.13	-3.83	3,372,301	29.95	30.36	27.29	10.25	-5.31	-6.49
6529	2022-03-04	29.49	1.04	3.66	2,810,985	28.20	29.99	27.78	7.84	4.57	1.56
6528	2022-03-03	28.45	1.46	5.41	2,794,339	27.15	29.15	26.99	7.96	4.79	-0.88
6527	2022-03-02	26.99	0.64	2.43	2,436,528	26.68	27.22	25.87	5.06	1.16	0.59
6526	2022-03-01	26.35	2.73	11.56	4,380,768	24.10	27.18	23.99	13.24	9.34	1.25
6525	2022-02-28	23.62	0.64	2.79	2,264,324	22.96	24.03	22.82	5.27	2.87	2.03
6524	2022-02-25	22.98	2.30	11.12	2,926,308	20.69	23.42	19.75	17.74	11.07	-0.09
6523	2022-02-24	20.68	0.72	-3.36	4,201,273	21.08	21.74	20.29	6.88	-1.90	0.05
6522	2022-02-23	21.40	0.34	1.61	2,112,690	21.22	21.92	21.10	3.86	0.85	-1.50
6521	2022-02-22	21.06	0.27	-1.27	2,102,398	21.70	22.05	20.20	8.53	-2.95	0.76
6520	2022-02-18	21.33	0.14	0.66	1,021,052	21.25	21.50	20.82	3.20	0.38	1.73
6519	2022-02-17	21.19	0.10	-0.47	1,326,434	21.09	21.64	20.65	4.69	0.47	0.28
6518	2022-02-16	21.29	0.94	4.62	1,543,713	20.30	21.36	20.22	5.62	4.88	-0.94
6517	2022-02-15	20.35	1.26	6.60	1,591,008	18.80	20.42	18.61	9.63	8.24	-0.25
6516	2022-02-14	19.09	0.45	2.41	1,519,206	18.91	19.18	18.18	5.29	0.95	-1.52
6515	2022-02-11	18.64	0.39	2.14	2,053,305	17.95	18.67	17.44	6.85	3.84	1.45
6514	2022-02-10	18.25	0.20	-1.08	2,012,151	18.27	19.10	18.10	5.47	-0.11	-1.64
6513	2022-02-09	18.45	0.44	2.44	1,945,454	18.06	18.97	18.01	5.32	2.16	-0.98
6512	2022-02-08	18.01	1.91	11.86	2,432,763	16.60	18.43	16.54	11.39	8.49	0.28
6511	2022-02-07	16.10	0.18	-1.11	817,264	16.12	16.58	15.89	4.28	-0.12	3.11
6510	2022-02-05	16.28	0.00	0.00	1,211,704	15.81	16.44	15.53	5.76	2.97	-0.98
6509	2022-02-04	16.28	0.46	2.91	1,211,704	15.81	16.44	15.53	5.76	2.97	-2.89
6508	2022-02-03	15.82	0.19	1.22	860,229	15.52	16.25	15.36	5.73	1.93	-0.06
6507	2022-02-02	15.63	0.21	-1.33	817,778	15.84	15.95	15.09	5.43	-1.33	-0.70
6506	2022-02-01	15.84	0.50	3.26	986,338	15.68	15.92	15.37	3.51	1.02	0.00
6505	2022-01-31	15.34	0.29	-1.86	1,841,422	15.47	15.47	14.85	4.01	-0.84	2.22
6504	2022-01-28	15.63	0.12	0.77	1,082,044	15.36	15.63	14.89	4.82	1.76	-1.02
6503	2022-01-27	15.51	0.97	-5.89	1,190,026	16.57	16.76	15.35	8.51	-6.40	-0.97
6502	2022-01-26	16.48	0.66	-3.85	1,172,979	17.49	17.61	16.29	7.55	-5.77	0.55
6501	2022-01-25	17.14	0.54	3.25	1,225,481	16.74	17.36	15.95	8.42	2.39	2.04
6500	2022-01-24	16.60	0.70	4.40	1,630,085	15.09	16.61	15.00	10.67	10.01	0.84
6499	2022-01-21	15.90	1.10	-6.47	1,922,423	16.55	16.75	15.85	5.44	-3.93	-5.09
6498	2022-01-20	17.00	0.13	-0.76	2,053,783	17.58	18.30	16.86	8.19	-3.30	-2.65
6497	2022-01-19	17.13	0.21	-1.21	903,159	17.57	17.83	16.92	5.18	-2.50	2.63
6496	2022-01-18	17.34	0.46	2.73	959,272	16.76	17.48	16.50	5.85	3.46	1.33
6495	2022-01-14	16.88	0.11	0.66	569,409	16.50	16.97	16.27	4.24	2.30	-0.71
6494	2022-01-13	16.77	0.28	-1.64	983,989	17.03	17.56	16.70	5.05	-1.53	-1.61
6493	2022-01-12	17.05	0.35	-2.01	1,154,204	17.90	18.16	16.87	7.21	-4.75	-0.12
6492	2022-01-11	17.40	0.25	1.46	1,112,952	16.85	17.40	16.64	4.51	3.26	2.87
6491	2022-01-10	17.15	0.39	-2.22	743,783	17.36	17.54	16.86	3.92	-1.21	-1.75
6490	2022-01-07	17.54	0.54	3.18	813,278	17.24	17.83	17.24	3.42	1.74	-1.03
6489	2022-01-06	17.00	0.43	2.60	1,560,789	16.34	17.25	16.34	5.57	4.04	1.41
6488	2022-01-05	16.57	0.03	-0.18	1,053,056	16.84	17.63	16.56	6.35	-1.60	-1.39
6487	2022-01-04	16.60	0.04	-0.24	980,257	16.85	17.08	16.58	2.97	-1.48	1.45
6486	2022-01-03	16.64	0.08	0.48	909,764	16.68	17.38	16.48	5.40	-0.24	1.26
6485	2021-12-31	16.56	0.11	0.67	503,191	16.38	16.62	16.33	1.77	1.10	0.72
6484	2021-12-30	16.45	0.15	-0.90	830,315	16.50	16.90	16.34	3.39	-0.30	-0.43
6483	2021-12-29	16.60	0.04	-0.24	873,170	16.55	17.08	16.52	3.38	0.30	-0.60
6482	2021-12-28	16.64	0.21	-1.25	530,329	16.86	16.98	16.59	2.31	-1.30	-0.54
6481	2021-12-27	16.85	0.08	0.48	983,859	16.66	16.94	16.17	4.62	1.14	0.06
6480	2021-12-23	16.77	0.07	-0.42	1,810,753	16.71	17.16	16.57	3.53	0.36	-0.66
6479	2021-12-22	16.84	1.41	9.14	2,231,355	15.49	16.90	15.47	9.23	8.72	-0.77
6478	2021-12-21	15.43	1.35	9.59	1,540,940	14.44	15.48	14.40	7.48	6.86	0.39
6477	2021-12-20	14.08	0.04	0.28	910,658	13.77	14.12	13.50	4.50	2.25	2.56
6476	2021-12-17	14.04	0.62	4.62	1,888,772	13.24	14.12	13.05	8.08	6.04	-1.92
6475	2021-12-16	13.42	0.13	0.98	1,235,338	13.42	14.09	13.31	5.81	0.00	-1.34
6474	2021-12-15	13.29	0.06	0.45	1,499,906	13.12	13.30	12.34	7.32	1.30	0.98
6473	2021-12-14	13.23	0.30	-2.22	749,003	13.41	13.88	13.18	5.22	-1.34	-0.83
6472	2021-12-13	13.53	0.14	-1.02	863,532	13.72	13.85	13.23	4.52	-1.38	-0.89
6471	2021-12-10	13.67	0.00	0.00	525,452	13.90	13.90	13.34	4.03	-1.65	0.37
6470	2021-12-09	13.67	0.02	-0.15	901,259	13.41	13.78	13.04	5.52	1.94	1.68
6469	2021-12-08	13.69	0.39	2.93	739,010	13.43	13.89	13.19	5.21	1.94	-2.05
6468	2021-12-07	13.30	0.11	-0.82	1,065,694	13.89	13.95	13.24	5.11	-4.25	0.98
6467	2021-12-06	13.41	0.21	1.59	749,277	13.40	13.71	13.10	4.55	0.07	3.58
6466	2021-12-03	13.20	0.03	0.23	912,608	13.23	13.44	12.92	3.93	-0.23	1.52
6465	2021-12-02	13.17	0.30	2.33	688,851	12.99	13.41	12.90	3.93	1.39	0.46
6464	2021-12-01	12.87	0.36	-2.72	1,129,955	13.78	14.00	12.80	8.71	-6.60	0.93
6463	2021-11-30	13.23	0.79	-5.63	1,877,017	13.79	14.16	12.75	10.22	-4.06	4.16
6462	2021-11-29	14.02	0.07	0.50	1,174,071	14.38	14.53	13.84	4.80	-2.50	-1.64
6461	2021-11-26	13.95	0.60	-4.12	1,112,750	13.73	13.97	13.35	4.52	1.60	3.08
6460	2021-11-24	14.55	0.10	0.69	809,820	14.35	14.78	14.00	5.44	1.39	-5.64
6459	2021-11-23	14.45	0.24	1.69	843,389	14.29	14.88	14.25	4.41	1.12	-0.69
6458	2021-11-22	14.21	0.32	2.30	850,744	13.85	14.55	13.85	5.05	2.60	0.56
6457	2021-11-19	13.89	0.37	-2.59	1,147,134	14.10	14.36	13.74	4.40	-1.49	-0.29
6456	2021-11-18	14.26	0.05	0.35	852,933	14.00	14.30	13.69	4.36	1.86	-1.12
6455	2021-11-17	14.21	0.12	-0.84	1,016,161	14.65	15.13	14.15	6.69	-3.00	-1.48
6454	2021-11-16	14.33	1.01	-6.58	1,224,412	15.30	15.30	14.26	6.80	-6.34	2.23
6453	2021-11-15	15.34	0.66	-4.13	1,484,051	15.79	15.79	14.82	6.14	-2.85	-0.26
6452	2021-11-12	16.00	0.55	3.56	1,555,678	15.30	16.20	15.24	6.27	4.58	-1.31
6451	2021-11-11	15.45	1.85	13.60	2,016,424	14.06	15.67	14.06	11.45	9.89	-0.97
6450	2021-11-10	13.60	0.49	-3.48	1,549,382	14.01	14.27	13.46	5.78	-2.93	3.38
6449	2021-11-09	14.09	0.27	1.95	1,546,913	13.65	14.34	13.65	5.05	3.22	-0.57
6448	2021-11-08	13.82	0.68	5.18	1,703,813	13.47	13.93	13.34	4.38	2.60	-1.23
6447	2021-11-05	13.14	0.12	0.92	1,313,539	13.20	13.47	12.99	3.64	-0.45	2.51
6446	2021-11-04	13.02	0.53	-3.91	2,383,936	13.88	14.00	12.65	9.73	-6.20	1.38
6445	2021-11-03	13.55	0.36	2.73	2,082,312	13.11	13.85	12.97	6.71	3.36	2.44
6444	2021-11-02	13.19	0.09	-0.68	1,335,116	13.18	13.33	12.74	4.48	0.08	-0.61
6443	2021-11-01	13.28	0.07	0.53	1,947,853	13.29	13.53	12.86	5.04	-0.08	-0.75
6442	2021-10-29	13.21	1.18	-8.20	2,195,153	14.23	14.26	12.90	9.56	-7.17	0.61
6441	2021-10-28	14.39	0.21	1.48	1,047,024	14.35	14.56	14.10	3.21	0.28	-1.11
6440	2021-10-27	14.18	0.93	-6.15	1,188,941	14.50	14.86	14.08	5.38	-2.21	1.20
6439	2021-10-26	15.11	0.62	-3.94	1,212,285	15.96	15.96	14.89	6.70	-5.33	-4.04
6438	2021-10-25	15.73	0.10	0.64	1,327,323	15.81	16.02	15.48	3.42	-0.51	1.46
6437	2021-10-22	15.63	0.20	1.30	1,049,643	15.59	15.95	15.35	3.85	0.26	1.15
6436	2021-10-21	15.43	0.62	-3.86	1,341,227	15.60	15.78	15.07	4.55	-1.09	1.04
6435	2021-10-20	16.05	0.15	-0.93	1,342,093	15.88	16.15	15.55	3.78	1.07	-2.80
6434	2021-10-19	16.20	1.21	-6.95	1,536,105	17.39	17.39	16.03	7.82	-6.84	-1.98
6433	2021-10-18	17.41	0.16	0.93	1,016,342	16.88	17.42	16.67	4.44	3.14	-0.11
6432	2021-10-15	17.25	1.14	7.08	1,638,674	16.97	17.65	16.66	5.83	1.65	-2.14
6431	2021-10-14	16.11	0.28	1.77	933,726	16.42	16.58	16.02	3.41	-1.89	5.34
6430	2021-10-13	15.83	0.04	-0.25	1,427,620	15.88	16.04	15.35	4.35	-0.31	3.73
6429	2021-10-12	15.87	0.41	-2.52	1,898,161	16.21	16.79	15.76	6.35	-2.10	0.06
6428	2021-10-11	16.28	1.93	13.45	2,817,883	14.84	16.51	14.81	11.46	9.70	-0.43
6427	2021-10-08	14.35	0.01	-0.07	950,470	14.39	14.54	14.08	3.20	-0.28	3.41
6426	2021-10-07	14.36	0.00	0.00	1,249,209	14.69	14.81	14.22	4.02	-2.25	0.21
6425	2021-10-06	14.36	0.26	-1.78	1,635,647	14.19	14.48	13.62	6.06	1.20	2.30
6424	2021-10-05	14.62	0.60	4.28	1,110,691	14.08	14.68	13.83	6.04	3.84	-2.94
6423	2021-10-04	14.02	0.00	0.00	1,021,139	14.25	14.51	14.00	3.58	-1.61	0.43
6422	2021-10-01	14.02	0.57	4.24	1,471,745	13.58	14.20	13.43	5.67	3.24	1.64
6421	2021-09-30	13.45	0.15	1.13	1,241,722	13.14	13.66	13.14	3.96	2.36	0.97
6420	2021-09-29	13.30	0.98	-6.86	1,660,382	14.46	14.47	13.30	8.09	-8.02	-1.20
6419	2021-09-28	14.28	0.10	0.71	1,821,505	14.07	14.66	13.97	4.90	1.49	1.26
6418	2021-09-27	14.18	0.49	3.58	2,118,441	13.66	14.29	13.57	5.27	3.81	-0.78
6417	2021-09-24	13.69	0.36	-2.56	2,135,360	13.82	13.92	13.38	3.91	-0.94	-0.22
6416	2021-09-23	14.05	0.50	3.69	1,648,377	13.66	14.10	13.54	4.10	2.86	-1.64
6415	2021-09-22	13.55	1.37	11.25	4,254,002	12.62	13.77	12.62	9.11	7.37	0.81
6414	2021-09-21	12.18	0.34	-2.72	1,835,391	12.88	12.99	11.81	9.16	-5.43	3.61
6413	2021-09-20	12.52	0.51	-3.91	1,533,278	12.23	12.68	12.02	5.40	2.37	2.88
6412	2021-09-17	13.03	0.02	-0.15	4,323,768	13.05	13.07	12.42	4.98	-0.15	-6.14
6411	2021-09-16	13.05	0.51	-3.76	1,846,537	13.25	13.42	12.45	7.32	-1.51	0.00
6410	2021-09-15	13.56	0.84	6.60	2,000,592	12.88	13.67	12.81	6.68	5.28	-2.29
6409	2021-09-14	12.72	0.28	-2.15	1,406,834	13.00	13.00	12.55	3.46	-2.15	1.26
6408	2021-09-13	13.00	0.17	1.33	1,980,872	12.89	13.38	12.56	6.36	0.85	0.00
6407	2021-09-10	12.83	0.38	3.05	1,618,299	12.68	13.07	12.56	4.02	1.18	0.47
6406	2021-09-09	12.45	0.37	3.06	1,648,819	11.98	12.61	11.96	5.43	3.92	1.85
6405	2021-09-08	12.08	0.63	-4.96	1,606,584	12.61	12.90	11.95	7.53	-4.20	-0.83
6404	2021-09-07	12.71	0.01	0.08	957,342	12.85	13.30	12.68	4.82	-1.09	-0.79
6403	2021-09-03	12.70	0.10	0.79	698,884	12.73	12.91	12.48	3.38	-0.24	1.18
6402	2021-09-02	12.60	0.14	1.12	1,354,866	12.54	13.29	12.34	7.58	0.48	1.03
6401	2021-09-01	12.46	0.36	-2.81	1,965,794	12.65	12.75	11.65	8.70	-1.50	0.64
6400	2021-08-31	12.82	0.43	3.47	1,426,931	12.50	12.83	12.30	4.24	2.56	-1.33
6399	2021-08-30	12.39	0.01	-0.08	1,078,162	12.67	12.67	11.95	5.68	-2.21	0.89
6398	2021-08-27	12.40	0.97	8.49	1,765,244	11.58	12.55	11.50	9.07	7.08	2.18
6397	2021-08-26	11.43	0.17	-1.47	759,639	11.42	11.94	11.34	5.25	0.09	1.31
6396	2021-08-25	11.60	0.20	-1.69	756,065	11.89	11.89	11.54	2.94	-2.44	-1.55
6395	2021-08-24	11.80	0.35	3.06	900,923	11.71	12.06	11.71	2.99	0.77	0.76
6394	2021-08-23	11.45	0.71	6.61	1,146,231	11.48	11.55	10.98	4.97	-0.26	2.27
6393	2021-08-20	10.74	0.16	1.51	1,027,912	10.53	10.83	10.49	3.23	1.99	6.89
6392	2021-08-19	10.58	0.81	-7.11	1,184,112	10.99	11.16	10.47	6.28	-3.73	-0.47
6391	2021-08-18	11.39	0.22	-1.89	944,008	11.50	11.83	11.37	4.00	-0.96	-3.51
6390	2021-08-17	11.61	0.23	-1.94	925,878	11.70	11.70	11.22	4.10	-0.77	-0.95
6389	2021-08-16	11.84	0.44	-3.58	886,885	11.93	12.05	11.43	5.20	-0.75	-1.18
6388	2021-08-13	12.28	0.18	-1.44	860,909	12.44	12.45	12.11	2.73	-1.29	-2.85
6387	2021-08-12	12.46	0.19	-1.50	990,337	12.64	12.64	12.06	4.59	-1.42	-0.16
6386	2021-08-11	12.65	0.27	2.18	1,106,110	12.38	12.79	12.02	6.22	2.18	-0.08
6385	2021-08-10	12.38	1.05	9.27	1,690,736	11.25	12.53	11.25	11.38	10.04	0.00
6384	2021-08-09	11.33	0.14	-1.22	1,271,771	11.47	11.64	11.05	5.14	-1.22	-0.71
6383	2021-08-06	11.47	0.55	5.04	2,184,284	11.02	11.60	10.92	6.17	4.08	0.00
6382	2021-08-05	10.92	2.58	-19.11	6,263,120	12.85	12.91	10.79	16.50	-15.02	0.92
6381	2021-08-04	13.50	1.40	-9.40	1,686,523	14.54	14.78	13.45	9.15	-7.15	-4.81
6380	2021-08-03	14.90	0.51	3.54	2,047,053	14.35	15.02	14.13	6.20	3.83	-2.42
6379	2021-08-02	14.39	0.17	-1.17	1,478,941	14.78	15.09	14.15	6.36	-2.64	-0.28
6378	2021-07-30	14.56	0.15	1.04	1,189,771	14.14	14.68	14.05	4.46	2.97	1.51
6377	2021-07-29	14.41	0.96	7.14	1,992,481	13.81	14.79	13.75	7.53	4.34	-1.87
6376	2021-07-28	13.45	0.03	0.22	996,572	13.66	13.80	13.22	4.25	-1.54	2.68
6375	2021-07-27	13.42	0.38	2.91	1,625,430	13.51	13.55	13.01	4.00	-0.67	1.79
6374	2021-07-26	13.04	0.61	4.91	945,735	12.49	13.08	12.49	4.72	4.40	3.60
6373	2021-07-23	12.43	0.32	-2.51	1,241,691	12.92	12.92	12.27	5.03	-3.79	0.48
6372	2021-07-22	12.75	0.08	-0.62	1,154,511	12.83	12.95	12.28	5.22	-0.62	1.33
6371	2021-07-21	12.83	1.13	9.66	1,560,094	11.95	12.95	11.95	8.37	7.36	0.00
6370	2021-07-20	11.70	0.97	9.04	1,604,175	10.74	11.93	10.53	13.04	8.94	2.14
6369	2021-07-19	10.73	0.81	-7.02	2,145,242	11.08	11.15	10.39	6.86	-3.16	0.09
6368	2021-07-16	11.54	0.37	-3.11	1,636,911	12.12	12.12	11.42	5.78	-4.79	-3.99
6367	2021-07-15	11.91	0.12	1.02	1,065,182	11.70	12.16	11.61	4.70	1.79	1.76
6366	2021-07-14	11.79	0.22	-1.83	944,408	12.19	12.42	11.70	5.91	-3.28	-0.76
6365	2021-07-13	12.01	0.44	-3.53	1,039,792	12.36	12.36	11.72	5.18	-2.83	1.50
6364	2021-07-12	12.45	0.26	-2.05	913,222	12.40	12.77	12.15	5.00	0.40	-0.72
6363	2021-07-09	12.71	0.93	7.89	1,173,863	12.15	12.80	12.07	6.01	4.61	-2.44
6362	2021-07-08	11.78	0.41	-3.36	918,381	11.71	12.13	11.47	5.64	0.60	3.14
6361	2021-07-07	12.19	0.13	-1.06	1,144,906	12.37	12.59	11.88	5.74	-1.46	-3.94
6360	2021-07-06	12.32	0.87	-6.60	1,068,654	13.14	13.29	12.22	8.14	-6.24	0.41
6359	2021-07-02	13.19	0.58	4.60	1,207,000	12.76	13.25	12.45	6.27	3.37	-0.38
6358	2021-07-01	12.61	0.28	-2.17	818,121	13.13	13.18	12.53	4.95	-3.96	1.19
6357	2021-06-30	12.89	0.10	0.78	1,767,112	12.70	13.00	12.50	3.94	1.50	1.86
6356	2021-06-29	12.79	0.60	4.92	1,769,429	12.34	13.41	12.21	9.72	3.65	-0.70
6355	2021-06-28	12.19	0.48	-3.79	1,184,681	12.67	12.70	12.11	4.66	-3.79	1.23
6354	2021-06-25	12.67	0.08	-0.63	3,100,851	13.05	13.21	12.55	5.06	-2.91	0.00
6353	2021-06-24	12.75	0.44	3.57	1,356,052	12.58	12.92	12.26	5.25	1.35	2.35
6352	2021-06-23	12.31	0.10	0.82	1,372,264	12.47	12.61	12.28	2.65	-1.28	2.19
6351	2021-06-22	12.21	0.20	1.67	1,027,905	12.01	12.31	11.76	4.58	1.67	2.13
6350	2021-06-21	12.01	0.57	4.98	2,035,347	11.41	12.03	11.41	5.43	5.26	0.00
6349	2021-06-18	11.44	0.82	-6.69	6,695,648	11.98	12.24	11.41	6.93	-4.51	-0.26
6348	2021-06-17	12.26	1.07	-8.03	2,838,570	13.07	13.46	11.64	13.93	-6.20	-2.28
6347	2021-06-16	13.33	0.09	-0.67	1,799,622	13.19	13.45	12.70	5.69	1.06	-1.95
6346	2021-06-15	13.42	0.33	2.52	2,194,380	12.98	13.45	12.39	8.17	3.39	-1.71
6345	2021-06-14	13.09	0.05	-0.38	2,042,329	13.44	13.46	12.95	3.79	-2.60	-0.84
6344	2021-06-11	13.14	0.30	2.34	1,173,429	13.12	13.29	12.96	2.52	0.15	2.28
6343	2021-06-10	12.84	0.24	-1.83	1,388,546	13.31	13.67	12.80	6.54	-3.53	2.18
6342	2021-06-09	13.08	0.07	-0.53	1,146,466	13.27	13.46	12.92	4.07	-1.43	1.76
6341	2021-06-08	13.15	0.50	3.95	1,696,566	12.62	13.38	12.37	8.00	4.20	0.91
6340	2021-06-07	12.65	0.21	-1.63	1,102,208	12.80	12.93	12.54	3.05	-1.17	-0.24
6339	2021-06-04	12.86	0.03	0.23	1,287,689	13.05	13.14	12.68	3.52	-1.46	-0.47
6338	2021-06-03	12.83	0.46	-3.46	1,469,517	12.94	13.06	12.52	4.17	-0.85	1.71
6337	2021-06-02	13.29	0.07	0.53	2,150,637	13.15	13.33	12.62	5.40	1.06	-2.63
6336	2021-06-01	13.22	0.39	-2.87	2,213,832	13.98	14.28	13.13	8.23	-5.44	-0.53
6335	2021-05-28	13.61	0.09	-0.66	1,861,423	13.31	13.71	13.15	4.21	2.25	2.72
6334	2021-05-27	13.70	0.97	7.62	2,210,598	13.01	14.05	13.01	7.99	5.30	-2.85
6333	2021-05-26	12.73	0.66	5.47	1,924,065	12.25	12.93	12.25	5.55	3.92	2.20
6332	2021-05-25	12.07	0.72	-5.63	1,975,800	12.75	12.75	11.98	6.04	-5.33	1.49
6331	2021-05-24	12.79	0.05	0.39	1,543,657	12.75	12.92	12.27	5.10	0.31	-0.31
6330	2021-05-21	12.74	0.02	-0.16	2,181,483	13.31	13.32	12.61	5.33	-4.28	0.08
6329	2021-05-20	12.76	0.90	-6.59	3,394,604	13.87	13.90	12.73	8.44	-8.00	4.31
6328	2021-05-19	13.66	1.81	-11.70	2,655,504	14.83	15.11	13.52	10.72	-7.89	1.54
6327	2021-05-18	15.47	0.74	-4.57	1,219,300	16.16	16.39	15.45	5.82	-4.27	-4.14
6326	2021-05-17	16.21	1.10	7.28	1,969,339	15.16	16.24	15.04	7.92	6.93	-0.31
6325	2021-05-14	15.11	0.15	1.00	2,294,299	15.06	15.62	14.74	5.84	0.33	0.33
6324	2021-05-13	14.96	0.38	-2.48	2,451,731	15.14	15.86	14.50	8.98	-1.19	0.67
6323	2021-05-12	15.34	2.01	-11.59	2,207,075	17.00	17.16	14.60	15.06	-9.76	-1.30
6322	2021-05-11	17.35	1.22	7.56	2,807,625	15.38	17.76	15.36	15.60	12.81	-2.02
6321	2021-05-10	16.13	0.32	2.02	2,467,590	16.47	17.49	15.88	9.78	-2.06	-4.65
6320	2021-05-07	15.81	0.57	3.74	3,236,811	15.31	15.91	14.57	8.75	3.27	4.17
6319	2021-05-06	15.24	2.00	-11.60	3,823,192	16.51	16.98	14.18	16.96	-7.69	0.46
6318	2021-05-05	17.24	0.18	1.06	1,985,062	17.34	17.94	16.71	7.09	-0.58	-4.23
6317	2021-05-04	17.06	0.66	4.02	2,205,675	16.26	17.26	15.85	8.67	4.92	1.64
6316	2021-05-03	16.40	0.74	4.73	1,430,249	15.99	16.76	15.69	6.69	2.56	-0.85
6315	2021-04-30	15.66	0.35	-2.19	1,493,833	15.40	16.50	15.40	7.14	1.69	2.11
6314	2021-04-29	16.01	0.13	-0.81	998,128	16.39	16.59	15.62	5.92	-2.32	-3.81
6313	2021-04-28	16.14	0.12	0.75	848,454	15.90	16.31	15.65	4.15	1.51	1.55
6312	2021-04-27	16.02	0.17	-1.05	1,031,245	16.06	16.41	15.48	5.79	-0.25	-0.75
6311	2021-04-26	16.19	0.66	4.25	835,080	15.75	16.37	15.61	4.83	2.79	-0.80
6310	2021-04-23	15.53	0.46	3.05	1,079,241	15.44	15.91	15.16	4.86	0.58	1.42
6309	2021-04-22	15.07	0.91	-5.69	1,470,015	15.88	15.90	15.02	5.54	-5.10	2.46
6308	2021-04-21	15.98	1.11	7.46	1,504,028	14.66	16.17	14.37	12.28	9.00	-0.63
6307	2021-04-20	14.87	1.63	-9.88	2,107,484	16.50	16.50	14.07	14.73	-9.88	-1.41
6306	2021-04-19	16.50	0.42	-2.48	1,421,155	16.91	17.14	16.43	4.20	-2.42	0.00
6305	2021-04-16	16.92	0.73	4.51	1,381,600	16.46	17.13	16.28	5.16	2.79	-0.06
6304	2021-04-15	16.19	0.09	0.56	1,273,400	16.30	16.57	15.72	5.21	-0.67	1.67
6303	2021-04-14	16.10	1.14	7.62	1,720,300	15.05	16.53	15.05	9.83	6.98	1.24
6302	2021-04-13	14.96	0.77	5.43	1,991,500	14.43	15.13	14.09	7.21	3.67	0.60
6301	2021-04-12	14.19	0.74	-4.96	1,390,900	14.86	14.93	13.96	6.53	-4.51	1.69
6300	2021-04-09	14.93	0.21	-1.39	994,052	15.15	15.15	14.54	4.03	-1.45	-0.47
6299	2021-04-08	15.14	0.09	-0.59	1,344,616	15.64	15.64	14.56	6.91	-3.20	0.07
6298	2021-04-07	15.23	0.07	-0.46	2,707,998	15.18	15.79	14.83	6.32	0.33	2.69
6297	2021-04-06	15.30	0.86	-5.32	3,792,697	16.32	16.72	14.92	11.03	-6.25	-0.78
6296	2021-04-05	16.16	1.09	-6.32	1,939,273	16.47	16.48	15.62	5.22	-1.88	0.99
6295	2021-04-01	17.25	0.41	-2.32	655,977	17.86	17.91	17.14	4.31	-3.42	-4.52
6294	2021-03-31	17.66	0.36	2.08	1,003,761	17.62	18.14	17.30	4.77	0.23	1.13
6293	2021-03-30	17.30	0.10	-0.57	996,225	17.42	17.72	17.04	3.90	-0.69	1.85
6292	2021-03-29	17.40	1.13	-6.10	1,214,297	18.39	18.53	17.38	6.25	-5.38	0.11
6291	2021-03-26	18.53	2.75	17.43	3,185,606	16.36	18.96	16.05	17.79	13.26	-0.76
6290	2021-03-25	15.78	0.09	0.57	1,170,564	15.38	15.94	14.91	6.70	2.60	3.68
6289	2021-03-24	15.69	0.40	2.62	1,161,722	15.80	16.42	15.50	5.82	-0.70	-1.98
6288	2021-03-23	15.29	1.75	-10.27	350,026	15.87	16.40	15.05	8.51	-3.65	3.34
6287	2021-03-22	17.04	0.48	2.90	1,420,182	17.14	17.68	16.81	5.08	-0.58	-6.87
6286	2021-03-19	16.56	0.27	1.66	4,374,180	16.14	16.96	15.00	12.14	2.60	3.50
6285	2021-03-18	16.29	1.27	-7.23	1,116,375	17.57	18.04	16.24	10.24	-7.29	-0.92
6284	2021-03-17	17.56	0.29	1.68	1,468,946	17.23	17.69	16.96	4.24	1.92	0.06
6283	2021-03-16	17.27	0.65	-3.63	969,829	17.79	17.92	16.70	6.86	-2.92	-0.23
6282	2021-03-15	17.92	0.08	-0.44	1,015,068	17.88	18.30	17.31	5.54	0.22	-0.73
6281	2021-03-12	18.00	1.05	-5.51	1,182,003	18.72	19.07	17.72	7.21	-3.85	-0.67
6280	2021-03-11	19.05	0.64	3.48	1,381,157	18.65	19.60	18.57	5.52	2.14	-1.73
6279	2021-03-10	18.41	1.01	5.80	1,259,036	17.53	18.47	17.46	5.76	5.02	1.30
6278	2021-03-09	17.40	0.54	3.20	1,433,485	16.98	17.46	15.79	9.84	2.47	0.75
6277	2021-03-08	16.86	0.22	1.32	2,324,124	16.81	17.06	16.11	5.65	0.30	0.71
6276	2021-03-05	16.64	0.24	1.46	982,988	17.00	17.50	15.44	12.12	-2.12	1.02
6275	2021-03-04	16.40	1.39	-7.81	1,517,003	17.16	17.51	15.34	12.65	-4.43	3.66

CENX Investment Calculator

This calculator shows the potential of CENX stock.
Just pick a start date, end date and click Calculate.

Ticker:

CENX

Date start:

1996-03-29 open

Date end:

2023-02-23 close

Duration:

26 years 337 days

Trading days:

6,773

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1996-03-29 open

1,000.00

Shares bought: 76.92

Stock price: 13.00

SELL

Value on 2023-02-23 close

889.23

Dividends (24)

10.38%

+92.31

Stock growth

89.62%

-203.08

NET: -110.77

Total ROI: -11.08% (0.89x)

Annualised: -0.44% (1.00x)

Dividends ROI: +9.23% (1.09x)

Dividend Yield: +0.33% (1.00x)

Stock price: 10.36

Duration: 26 years 337 days

Trading days: 6,773

SELL

Value on 2023-02-23 close

796.92

NET: -203.08

ROI: -20.31% (0.80x)

Annualised: -0.84% (0.99x)

Stock price: 10.36

Duration: 26 years 337 days

Trading days: 6,773

Click here to calculate the HIGHEST and LOWEST values of your investment.

CENX Monthly statistics

This section shows monthly performance of CENX stock.
There are 324 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	11.88 2023-02-02	9.79 2023-02-23	11.18 2023-02-01	10.36 2023-02-23	-7.33	6.26	-12.43
2023 January	20	11.43 2023-01-18	7.87 2023-01-05	8.34 2023-01-03	11.24 2023-01-31	34.77	37.05	-5.64
2022 December	21	9.64 2022-12-05	7.04 2022-12-19	9.01 2022-12-01	8.18 2022-12-30	-9.21	6.99	-21.86
2022 November	21	10.23 2022-11-11	6.31 2022-11-03	7.43 2022-11-01	9.01 2022-11-30	21.27	37.69	-15.07
2022 October	21	7.72 2022-10-26	5.32 2022-10-12	5.45 2022-10-03	7.21 2022-10-31	32.29	41.65	-2.39
2022 September	21	9.02 2022-09-12	5.28 2022-09-30	7.40 2022-09-01	5.28 2022-09-30	-28.65	21.89	-28.65
2022 August	23	10.21 2022-08-11	7.37 2022-08-05	7.85 2022-08-01	7.72 2022-08-31	-1.66	30.06	-6.11
2022 July	20	7.98 2022-07-29	6.58 2022-07-06	7.16 2022-07-01	7.89 2022-07-29	10.20	11.45	-8.10
2022 June	21	12.74 2022-06-08	6.93 2022-06-23	11.86 2022-06-01	7.37 2022-06-30	-37.86	7.42	-41.57
2022 May	21	16.80 2022-05-02	11.04 2022-05-20	16.55 2022-05-02	11.80 2022-05-31	-28.70	1.51	-33.29
2022 April	21	29.22 2022-04-08	16.52 2022-04-29	26.70 2022-04-01	16.87 2022-04-29	-36.82	9.44	-38.13
2022 March	23	30.36 2022-03-07	21.73 2022-03-15	24.10 2022-03-01	26.31 2022-03-31	9.17	25.98	-9.83
2022 February	20	24.03 2022-02-28	15.09 2022-02-02	15.68 2022-02-01	23.62 2022-02-28	50.64	53.25	-3.76
2022 January	20	18.30 2022-01-20	14.85 2022-01-31	16.68 2022-01-03	15.34 2022-01-31	-8.03	9.71	-10.97
2021 December	22	17.16 2021-12-23	12.34 2021-12-15	13.78 2021-12-01	16.56 2021-12-31	20.17	24.53	-10.45
2021 November	21	16.20 2021-11-12	12.65 2021-11-04	13.29 2021-11-01	13.23 2021-11-30	-0.45	21.90	-4.82
2021 October	21	17.65 2021-10-15	12.90 2021-10-29	13.58 2021-10-01	13.21 2021-10-29	-2.72	29.97	-5.01
2021 September	21	14.66 2021-09-28	11.65 2021-09-01	12.65 2021-09-01	13.45 2021-09-30	6.32	15.89	-7.91
2021 August	22	15.09 2021-08-02	10.47 2021-08-19	14.78 2021-08-02	12.82 2021-08-31	-13.26	2.10	-29.16
2021 July	21	14.79 2021-07-29	10.39 2021-07-19	13.13 2021-07-01	14.56 2021-07-30	10.89	12.64	-20.87
2021 June	22	14.28 2021-06-01	11.41 2021-06-21	13.98 2021-06-01	12.89 2021-06-30	-7.80	2.15	-18.38
2021 May	20	17.94 2021-05-05	11.98 2021-05-25	15.99 2021-05-03	13.61 2021-05-28	-14.88	12.20	-25.08
2021 April	21	17.91 2021-04-01	13.96 2021-04-12	17.86 2021-04-01	15.66 2021-04-30	-12.32	0.28	-21.84
2021 March	23	19.60 2021-03-11	14.15 2021-03-01	14.15 2021-03-01	17.66 2021-03-31	24.81	38.52	0.00
2021 February	19	15.85 2021-02-25	9.50 2021-02-01	10.09 2021-02-01	13.73 2021-02-26	36.08	57.09	-5.85
2021 January	19	14.40 2021-01-06	9.04 2021-01-27	11.35 2021-01-04	9.75 2021-01-29	-14.10	26.87	-20.35
2020 December	22	12.85 2020-12-07	9.80 2020-12-29	10.56 2020-12-01	11.03 2020-12-31	4.45	21.69	-7.20
2020 November	20	10.86 2020-11-24	6.50 2020-11-02	6.61 2020-11-02	10.15 2020-11-30	53.56	64.30	-1.66
2020 October	22	8.14 2020-10-09	6.27 2020-10-30	7.17 2020-10-01	6.58 2020-10-30	-8.23	13.53	-12.55
2020 September	21	11.11 2020-09-14	6.98 2020-09-30	9.91 2020-09-01	7.12 2020-09-30	-28.15	12.11	-29.57
2020 August	21	11.33 2020-08-10	8.60 2020-08-06	8.74 2020-08-03	9.87 2020-08-31	12.93	29.63	-1.60
2020 July	22	8.74 2020-07-31	6.72 2020-07-01	7.12 2020-07-01	8.71 2020-07-31	22.33	22.75	-5.62
2020 June	22	7.90 2020-06-09	5.87 2020-06-01	5.99 2020-06-01	7.13 2020-06-30	19.03	31.89	-2.00
2020 May	20	6.11 2020-05-28	4.08 2020-05-14	4.65 2020-05-01	5.96 2020-05-29	28.17	31.40	-12.26
2020 April	21	4.76 2020-04-29	2.91 2020-04-03	3.50 2020-04-01	4.35 2020-04-30	24.29	36.00	-16.86
2020 March	22	6.02 2020-03-03	3.01 2020-03-23	5.80 2020-03-02	3.62 2020-03-31	-37.59	3.79	-48.10
2020 February	19	6.60 2020-02-25	5.15 2020-02-28	5.31 2020-02-03	5.80 2020-02-28	9.23	24.29	-3.01
2020 January	21	8.23 2020-01-07	5.13 2020-01-30	7.65 2020-01-02	5.29 2020-01-31	-30.85	7.58	-32.94
2019 December	21	8.10 2019-12-13	6.71 2019-12-03	7.10 2019-12-02	7.52 2019-12-31	5.92	14.08	-5.49
2019 November	20	8.42 2019-11-07	5.95 2019-11-01	5.96 2019-11-01	7.05 2019-11-29	18.29	41.28	-0.17
2019 October	23	6.98 2019-10-01	5.80 2019-10-31	6.69 2019-10-01	5.83 2019-10-31	-12.86	4.33	-13.30
2019 September	20	7.36 2019-09-23	5.21 2019-09-03	5.34 2019-09-03	6.64 2019-09-30	24.34	37.83	-2.43
2019 August	22	7.52 2019-08-02	5.02 2019-08-28	7.08 2019-08-01	5.51 2019-08-30	-22.18	6.21	-29.10
2019 July	22	7.89 2019-07-24	6.23 2019-07-09	7.02 2019-07-01	7.19 2019-07-31	2.42	12.39	-11.25
2019 June	20	7.13 2019-06-21	5.37 2019-06-07	5.60 2019-06-03	6.91 2019-06-28	23.39	27.32	-4.11
2019 May	22	8.63 2019-05-01	5.55 2019-05-31	8.43 2019-05-01	5.59 2019-05-31	-33.69	2.37	-34.16
2019 April	21	9.91 2019-04-17	8.28 2019-04-22	9.08 2019-04-01	8.41 2019-04-30	-7.38	9.14	-8.81
2019 March	21	9.20 2019-03-29	7.48 2019-03-08	8.72 2019-03-01	8.88 2019-03-29	1.83	5.50	-14.22
2019 February	19	9.98 2019-02-22	8.28 2019-02-08	9.21 2019-02-01	8.63 2019-02-28	-6.30	8.36	-10.10
2019 January	21	9.43 2019-01-18	6.98 2019-01-02	7.18 2019-01-02	9.20 2019-01-31	28.13	31.34	-2.79
2018 December	19	9.60 2018-12-03	6.54 2018-12-26	9.38 2018-12-03	7.31 2018-12-31	-22.07	2.35	-30.28
2018 November	21	10.14 2018-11-07	8.14 2018-11-01	8.23 2018-11-01	8.98 2018-11-30	9.11	23.21	-1.09
2018 October	23	12.25 2018-10-01	7.65 2018-10-26	12.01 2018-10-01	7.94 2018-10-31	-33.89	2.00	-36.30
2018 September	19	13.47 2018-09-21	11.16 2018-09-14	12.44 2018-09-04	11.97 2018-09-28	-3.78	8.28	-10.29
2018 August	23	13.80 2018-08-02	11.04 2018-08-15	12.82 2018-08-01	12.62 2018-08-31	-1.56	7.64	-13.88
2018 July	21	15.58 2018-07-09	12.60 2018-07-23	15.54 2018-07-02	12.81 2018-07-31	-17.57	0.26	-18.92
2018 June	21	18.13 2018-06-04	15.10 2018-06-28	17.85 2018-06-01	15.75 2018-06-29	-11.76	1.57	-15.41
2018 May	22	18.69 2018-05-31	14.14 2018-05-04	17.37 2018-05-01	17.72 2018-05-31	2.01	7.60	-18.60
2018 April	21	20.19 2018-04-10	16.02 2018-04-04	16.47 2018-04-02	17.47 2018-04-30	6.07	22.59	-2.73
2018 March	21	22.94 2018-03-13	15.56 2018-03-28	20.13 2018-03-01	16.54 2018-03-29	-17.83	13.96	-22.70
2018 February	19	24.77 2018-02-16	18.96 2018-02-28	22.00 2018-02-01	19.05 2018-02-28	-13.41	12.59	-13.82
2018 January	21	24.76 2018-01-29	19.34 2018-01-08	19.79 2018-01-02	22.25 2018-01-31	12.43	25.11	-2.27
2017 December	20	20.30 2017-12-29	13.06 2017-12-01	13.25 2017-12-01	19.64 2017-12-29	48.23	53.21	-1.43
2017 November	21	15.19 2017-11-17	13.00 2017-11-29	14.39 2017-11-01	13.25 2017-11-30	-7.92	5.56	-9.66
2017 October	22	17.54 2017-10-04	13.35 2017-10-31	16.48 2017-10-02	14.00 2017-10-31	-15.05	6.43	-18.99
2017 September	20	20.68 2017-09-20	16.41 2017-09-28	19.69 2017-09-01	16.58 2017-09-29	-15.79	5.03	-16.66
2017 August	23	19.60 2017-08-31	12.94 2017-08-04	16.59 2017-08-01	19.52 2017-08-31	17.66	18.14	-22.00
2017 July	20	19.08 2017-07-25	15.34 2017-07-12	15.62 2017-07-03	16.78 2017-07-31	7.43	22.15	-1.79
2017 June	22	17.28 2017-06-09	13.52 2017-06-21	14.39 2017-06-01	15.58 2017-06-30	8.27	20.08	-6.05
2017 May	22	15.37 2017-05-25	12.53 2017-05-08	13.69 2017-05-01	14.42 2017-05-31	5.33	12.27	-8.47
2017 April	19	14.97 2017-04-26	11.59 2017-04-17	12.74 2017-04-03	13.64 2017-04-28	7.06	17.50	-9.03
2017 March	23	15.61 2017-03-01	11.26 2017-03-27	14.50 2017-03-01	12.69 2017-03-31	-12.48	7.66	-22.34
2017 February	19	16.53 2017-02-07	12.77 2017-02-24	15.42 2017-02-01	14.09 2017-02-28	-8.63	7.20	-17.19
2017 January	20	16.24 2017-01-24	8.39 2017-01-03	8.73 2017-01-03	15.40 2017-01-31	76.40	86.03	-3.89
2016 December	21	10.36 2016-12-12	8.42 2016-12-19	9.28 2016-12-01	8.56 2016-12-30	-7.76	11.64	-9.27
2016 November	21	10.69 2016-11-22	6.51 2016-11-04	7.39 2016-11-01	9.22 2016-11-30	24.76	44.65	-11.91
2016 October	21	8.01 2016-10-25	6.74 2016-10-28	7.02 2016-10-03	7.31 2016-10-31	4.13	14.10	-3.99
2016 September	21	7.09 2016-09-29	5.53 2016-09-14	6.31 2016-09-01	6.95 2016-09-30	10.14	12.36	-12.36
2016 August	23	7.79 2016-08-23	6.12 2016-08-31	7.60 2016-08-01	6.28 2016-08-31	-17.37	2.50	-19.47
2016 July	20	8.45 2016-07-14	6.21 2016-07-01	6.32 2016-07-01	7.59 2016-07-29	20.09	33.70	-1.74
2016 June	22	7.65 2016-06-08	5.64 2016-06-27	6.36 2016-06-01	6.33 2016-06-30	-0.47	20.28	-11.32
2016 May	21	8.99 2016-05-02	6.10 2016-05-19	8.86 2016-05-02	6.46 2016-05-31	-27.09	1.47	-31.15
2016 April	21	9.40 2016-04-28	6.28 2016-04-07	6.89 2016-04-01	8.82 2016-04-29	28.01	36.43	-8.85
2016 March	22	8.94 2016-03-04	6.36 2016-03-24	7.32 2016-03-01	7.05 2016-03-31	-3.69	22.13	-13.11
2016 February	20	7.45 2016-02-26	3.90 2016-02-03	4.57 2016-02-01	7.15 2016-02-29	56.46	63.02	-14.66
2016 January	19	4.73 2016-01-29	2.63 2016-01-14	4.29 2016-01-04	4.72 2016-01-29	10.02	10.26	-38.69
2015 December	22	4.87 2015-12-31	3.20 2015-12-11	3.76 2015-12-01	4.42 2015-12-31	17.55	29.52	-14.89
2015 November	20	4.58 2015-11-06	3.36 2015-11-12	3.69 2015-11-02	3.73 2015-11-30	1.08	24.12	-8.94
2015 October	22	7.21 2015-10-09	3.19 2015-10-30	4.71 2015-10-01	3.62 2015-10-30	-23.14	53.08	-32.27
2015 September	21	5.95 2015-09-17	4.27 2015-09-29	5.43 2015-09-01	4.60 2015-09-30	-15.29	9.58	-21.36
2015 August	21	9.36 2015-08-03	4.07 2015-08-26	9.25 2015-08-03	5.60 2015-08-31	-39.46	1.19	-56.00
2015 July	22	10.59 2015-07-01	7.94 2015-07-24	10.46 2015-07-01	9.32 2015-07-31	-10.90	1.24	-24.09
2015 June	22	12.78 2015-06-03	10.13 2015-06-30	11.16 2015-06-01	10.43 2015-06-30	-6.54	14.52	-9.23
2015 May	20	14.98 2015-05-01	11.01 2015-05-28	13.73 2015-05-01	11.18 2015-05-29	-18.57	9.10	-19.81
2015 April	21	14.80 2015-04-07	12.35 2015-04-23	13.67 2015-04-01	12.89 2015-04-30	-5.71	8.27	-9.66
2015 March	22	20.42 2015-03-03	12.87 2015-03-24	19.28 2015-03-02	13.80 2015-03-31	-28.42	5.91	-33.25
2015 February	19	26.97 2015-02-05	18.96 2015-02-27	23.22 2015-02-02	18.97 2015-02-27	-18.30	16.15	-18.35
2015 January	20	25.10 2015-01-22	20.06 2015-01-14	24.52 2015-01-02	23.11 2015-01-30	-5.75	2.37	-18.19
2014 December	22	28.34 2014-12-03	21.65 2014-12-16	27.60 2014-12-01	24.40 2014-12-31	-11.59	2.68	-21.56
2014 November	19	31.75 2014-11-28	26.28 2014-11-20	29.11 2014-11-03	27.65 2014-11-28	-5.02	9.07	-9.72
2014 October	23	29.60 2014-10-31	20.79 2014-10-15	26.11 2014-10-01	29.28 2014-10-31	12.14	13.37	-20.38
2014 September	21	29.54 2014-09-05	23.65 2014-09-29	25.65 2014-09-02	25.97 2014-09-30	1.25	15.17	-7.80
2014 August	21	24.99 2014-08-29	18.69 2014-08-01	18.71 2014-08-01	24.98 2014-08-29	33.51	33.56	-0.11
2014 July	22	19.79 2014-07-31	15.77 2014-07-01	15.78 2014-07-01	18.80 2014-07-31	19.14	25.41	-0.06
2014 June	21	15.94 2014-06-24	13.77 2014-06-03	14.09 2014-06-02	15.68 2014-06-30	11.28	13.13	-2.27
2014 May	21	14.80 2014-05-12	13.21 2014-05-21	13.71 2014-05-01	13.65 2014-05-30	-0.44	7.95	-3.65
2014 April	21	14.24 2014-04-22	12.63 2014-04-07	13.22 2014-04-01	13.75 2014-04-30	4.01	7.72	-4.46
2014 March	21	13.37 2014-03-28	11.48 2014-03-03	11.69 2014-03-03	13.21 2014-03-31	13.00	14.37	-1.80
2014 February	19	12.16 2014-02-20	10.40 2014-02-05	11.65 2014-02-03	11.84 2014-02-28	1.63	4.38	-10.73
2014 January	21	12.58 2014-01-22	9.67 2014-01-09	10.38 2014-01-02	11.67 2014-01-31	12.43	21.19	-6.84
2013 December	21	10.49 2013-12-31	8.49 2013-12-17	8.96 2013-12-02	10.46 2013-12-31	16.74	17.08	-5.25
2013 November	20	9.53 2013-11-06	8.28 2013-11-05	8.67 2013-11-01	9.00 2013-11-29	3.81	9.92	-4.50
2013 October	23	9.89 2013-10-22	7.80 2013-10-08	8.05 2013-10-01	8.68 2013-10-31	7.83	22.86	-3.11
2013 September	20	8.90 2013-09-11	7.65 2013-09-04	7.99 2013-09-03	8.03 2013-09-30	0.50	11.39	-4.26
2013 August	22	8.96 2013-08-12	7.75 2013-08-30	8.42 2013-08-01	7.81 2013-08-30	-7.24	6.41	-7.96
2013 July	22	10.53 2013-07-23	8.18 2013-07-31	9.36 2013-07-01	8.39 2013-07-31	-10.36	12.50	-12.61
2013 June	20	10.35 2013-06-04	8.63 2013-06-24	10.00 2013-06-03	9.28 2013-06-28	-7.20	3.50	-13.70
2013 May	22	10.60 2013-05-22	7.87 2013-05-01	8.23 2013-05-01	9.91 2013-05-31	20.41	28.80	-4.37
2013 April	22	8.19 2013-04-30	6.26 2013-04-18	7.69 2013-04-01	8.16 2013-04-30	6.11	6.50	-18.60
2013 March	20	8.60 2013-03-08	7.68 2013-03-27	8.00 2013-03-01	7.74 2013-03-28	-3.25	7.50	-4.00
2013 February	19	9.64 2013-02-15	8.00 2013-02-28	8.71 2013-02-01	8.10 2013-02-28	-7.00	10.68	-8.15
2013 January	21	9.70 2013-01-07	8.30 2013-01-28	9.12 2013-01-02	8.60 2013-01-31	-5.70	6.36	-8.99
2012 December	20	8.84 2012-12-19	7.61 2012-12-03	7.85 2012-12-03	8.76 2012-12-31	11.59	12.61	-3.06
2012 November	21	8.20 2012-11-06	6.63 2012-11-16	7.21 2012-11-01	7.77 2012-11-30	7.77	13.73	-8.04
2012 October	21	8.00 2012-10-18	6.95 2012-10-15	7.25 2012-10-01	7.12 2012-10-31	-1.79	10.34	-4.14
2012 September	19	8.50 2012-09-14	6.02 2012-09-04	6.25 2012-09-04	7.16 2012-09-28	14.56	36.00	-3.68
2012 August	23	7.17 2012-08-21	5.75 2012-08-02	6.16 2012-08-01	6.23 2012-08-31	1.14	16.40	-6.66
2012 July	21	7.88 2012-07-05	5.52 2012-07-27	7.37 2012-07-02	6.11 2012-07-31	-17.10	6.92	-25.10
2012 June	21	8.05 2012-06-07	6.63 2012-06-26	6.86 2012-06-01	7.33 2012-06-29	6.85	17.35	-3.35
2012 May	22	9.46 2012-05-01	6.51 2012-05-18	9.26 2012-05-01	7.08 2012-05-31	-23.54	2.16	-29.70
2012 April	20	9.31 2012-04-30	7.81 2012-04-10	8.82 2012-04-02	9.20 2012-04-30	4.31	5.56	-11.45
2012 March	22	10.23 2012-03-01	8.57 2012-03-29	9.98 2012-03-01	8.88 2012-03-30	-11.02	2.51	-14.13
2012 February	20	11.30 2012-02-09	9.81 2012-02-29	10.30 2012-02-01	9.82 2012-02-29	-4.66	9.71	-4.76
2012 January	20	11.23 2012-01-26	8.75 2012-01-04	8.89 2012-01-03	10.03 2012-01-31	12.82	26.32	-1.57
2011 December	21	10.40 2011-12-07	8.06 2011-12-19	9.45 2011-12-01	8.51 2011-12-30	-9.95	10.05	-14.71
2011 November	21	11.99 2011-11-07	7.79 2011-11-25	10.65 2011-11-01	9.63 2011-11-30	-9.58	12.58	-26.85
2011 October	21	12.30 2011-10-28	7.25 2011-10-04	8.55 2011-10-03	11.16 2011-10-31	30.53	43.86	-15.20
2011 September	21	12.28 2011-09-01	8.81 2011-09-30	12.12 2011-09-01	8.94 2011-09-30	-26.24	1.32	-27.31
2011 August	23	13.40 2011-08-01	8.72 2011-08-08	13.32 2011-08-01	12.17 2011-08-31	-8.63	0.60	-34.53
2011 July	20	16.55 2011-07-07	12.52 2011-07-29	15.71 2011-07-01	13.02 2011-07-29	-17.12	5.35	-20.31
2011 June	22	16.11 2011-06-01	13.60 2011-06-16	16.08 2011-06-01	15.65 2011-06-30	-2.67	0.19	-15.42
2011 May	21	20.56 2011-05-02	14.88 2011-05-23	20.19 2011-05-02	16.14 2011-05-31	-20.06	1.83	-26.30
2011 April	20	20.76 2011-04-06	17.56 2011-04-18	18.92 2011-04-01	19.98 2011-04-29	5.60	9.73	-7.19
2011 March	23	19.00 2011-03-30	15.68 2011-03-02	16.82 2011-03-01	18.68 2011-03-31	11.06	12.96	-6.78
2011 February	19	17.71 2011-02-18	14.75 2011-02-10	15.15 2011-02-01	16.95 2011-02-28	11.88	16.90	-2.64
2011 January	20	17.14 2011-01-06	13.90 2011-01-25	15.83 2011-01-03	14.87 2011-01-31	-6.06	8.28	-12.19
2010 December	22	16.59 2010-12-20	14.03 2010-12-01	14.22 2010-12-01	15.53 2010-12-31	9.21	16.67	-1.34
2010 November	21	15.09 2010-11-05	13.17 2010-11-17	13.71 2010-11-01	13.86 2010-11-30	1.09	10.07	-3.94
2010 October	21	14.70 2010-10-13	11.62 2010-10-04	13.33 2010-10-01	13.52 2010-10-29	1.43	10.28	-12.83
2010 September	21	13.26 2010-09-30	10.18 2010-09-01	10.27 2010-09-01	13.17 2010-09-30	28.24	29.11	-0.88
2010 August	22	11.50 2010-08-09	9.28 2010-08-27	10.83 2010-08-02	10.00 2010-08-31	-7.66	6.19	-14.31
2010 July	21	11.13 2010-07-26	8.25 2010-07-01	8.79 2010-07-01	10.43 2010-07-30	18.66	26.62	-6.14
2010 June	22	11.21 2010-06-21	8.57 2010-06-08	10.17 2010-06-01	8.83 2010-06-30	-13.18	10.23	-15.73
2010 May	20	13.80 2010-05-03	8.97 2010-05-25	13.67 2010-05-03	10.51 2010-05-28	-23.12	0.95	-34.38
2010 April	21	16.75 2010-04-07	13.45 2010-04-30	14.19 2010-04-01	13.48 2010-04-30	-5.00	18.04	-5.21
2010 March	23	15.70 2010-03-25	12.25 2010-03-01	12.32 2010-03-01	13.76 2010-03-31	11.69	27.44	-0.57
2010 February	19	13.92 2010-02-22	10.13 2010-02-05	11.57 2010-02-01	12.18 2010-02-26	5.27	20.31	-12.45
2010 January	19	18.77 2010-01-11	11.19 2010-01-29	16.71 2010-01-04	11.32 2010-01-29	-32.26	12.33	-33.03
2009 December	22	16.90 2009-12-28	9.84 2009-12-01	9.96 2009-12-01	16.19 2009-12-31	62.55	69.68	-1.20
2009 November	20	10.35 2009-11-18	8.15 2009-11-02	8.81 2009-11-02	9.75 2009-11-30	10.67	17.48	-7.49
2009 October	22	11.34 2009-10-21	8.00 2009-10-02	9.31 2009-10-01	8.67 2009-10-30	-6.87	21.80	-14.07
2009 September	21	12.11 2009-09-17	8.87 2009-09-02	10.04 2009-09-01	9.35 2009-09-30	-6.87	20.62	-11.65
2009 August	21	12.18 2009-08-24	8.89 2009-08-03	9.04 2009-08-03	10.23 2009-08-31	13.16	34.73	-1.66
2009 July	22	8.55 2009-07-31	4.70 2009-07-08	6.31 2009-07-01	8.38 2009-07-31	32.81	35.50	-25.52
2009 June	22	8.10 2009-06-16	5.04 2009-06-23	6.27 2009-06-01	6.25 2009-06-30	-0.32	29.19	-19.62
2009 May	20	8.39 2009-05-06	4.02 2009-05-01	4.04 2009-05-01	6.01 2009-05-29	48.76	107.67	-0.50
2009 April	21	4.20 2009-04-14	1.90 2009-04-01	1.97 2009-04-01	4.04 2009-04-30	105.08	113.20	-3.55
2009 March	22	2.52 2009-03-27	1.04 2009-03-09	2.20 2009-03-02	2.11 2009-03-31	-4.09	14.55	-52.73
2009 February	19	4.56 2009-02-10	2.11 2009-02-20	3.55 2009-02-02	2.22 2009-02-27	-37.46	28.45	-40.56
2009 January	20	12.80 2009-01-06	3.43 2009-01-30	10.10 2009-01-02	3.55 2009-01-30	-64.85	26.73	-66.04
2008 December	22	10.25 2008-12-15	5.38 2008-12-05	7.89 2008-12-01	10.00 2008-12-31	26.74	29.91	-31.81
2008 November	19	15.25 2008-11-04	4.35 2008-11-20	12.49 2008-11-03	8.15 2008-11-28	-34.75	22.10	-65.17
2008 October	23	27.38 2008-10-01	8.20 2008-10-24	27.32 2008-10-01	12.57 2008-10-31	-53.99	0.22	-69.99
2008 September	21	48.19 2008-09-02	25.20 2008-09-29	47.98 2008-09-02	27.69 2008-09-30	-42.29	0.44	-47.48
2008 August	21	59.60 2008-08-01	44.98 2008-08-25	59.60 2008-08-01	48.76 2008-08-29	-18.19	0.00	-24.53
2008 July	22	66.66 2008-07-14	50.12 2008-07-25	65.06 2008-07-01	59.42 2008-07-31	-8.67	2.46	-22.96
2008 June	21	75.76 2008-06-03	63.40 2008-06-25	72.92 2008-06-02	66.49 2008-06-30	-8.82	3.89	-13.06
2008 May	21	80.52 2008-05-19	64.46 2008-05-01	68.89 2008-05-01	73.00 2008-05-30	5.97	16.88	-6.43
2008 April	22	74.46 2008-04-23	64.00 2008-04-25	67.28 2008-04-01	69.29 2008-04-30	2.99	10.67	-4.88
2008 March	20	70.89 2008-03-06	56.10 2008-03-20	66.04 2008-03-03	66.24 2008-03-31	0.30	7.34	-15.05
2008 February	20	70.59 2008-02-28	51.83 2008-02-07	52.80 2008-02-01	66.13 2008-02-29	25.25	33.69	-1.84
2008 January	21	55.34 2008-01-03	38.92 2008-01-23	53.75 2008-01-02	51.99 2008-01-31	-3.27	2.96	-27.59
2007 December	20	59.22 2007-12-11	50.33 2007-12-18	57.41 2007-12-03	53.94 2007-12-31	-6.04	3.15	-12.33
2007 November	21	58.98 2007-11-30	49.38 2007-11-21	57.08 2007-11-01	57.34 2007-11-30	0.46	3.33	-13.49
2007 October	23	59.40 2007-10-11	52.04 2007-10-01	52.79 2007-10-01	58.19 2007-10-31	10.23	12.52	-1.42
2007 September	19	54.89 2007-09-27	44.71 2007-09-14	48.26 2007-09-04	52.65 2007-09-28	9.10	13.74	-7.36
2007 August	23	51.36 2007-08-01	40.00 2007-08-16	51.23 2007-08-01	49.18 2007-08-31	-4.00	0.25	-21.92
2007 July	21	67.85 2007-07-13	51.54 2007-07-31	54.78 2007-07-02	51.54 2007-07-31	-5.91	23.86	-5.91
2007 June	21	58.60 2007-06-04	50.51 2007-06-27	56.63 2007-06-01	54.63 2007-06-29	-3.53	3.48	-10.81
2007 May	22	57.16 2007-05-23	46.70 2007-05-01	47.20 2007-05-01	56.34 2007-05-31	19.36	21.10	-1.06
2007 April	20	50.62 2007-04-11	46.66 2007-04-02	46.97 2007-04-02	47.31 2007-04-30	0.72	7.77	-0.66
2007 March	22	47.30 2007-03-30	41.04 2007-03-05	44.39 2007-03-01	46.88 2007-03-30	5.61	6.56	-7.55
2007 February	19	49.83 2007-02-22	43.29 2007-02-27	46.00 2007-02-01	45.53 2007-02-28	-1.02	8.33	-5.89
2007 January	20	46.17 2007-01-31	38.65 2007-01-09	45.07 2007-01-03	45.58 2007-01-31	1.13	2.44	-14.24
2006 December	20	47.31 2006-12-14	40.50 2006-12-22	42.66 2006-12-01	44.65 2006-12-29	4.66	10.90	-5.06
2006 November	21	42.73 2006-11-30	36.04 2006-11-13	39.00 2006-11-01	42.67 2006-11-30	9.41	9.56	-7.59
2006 October	22	39.75 2006-10-27	30.31 2006-10-04	33.65 2006-10-02	38.92 2006-10-31	15.66	18.13	-9.93
2006 September	20	36.71 2006-09-05	30.60 2006-09-25	35.21 2006-09-01	33.65 2006-09-29	-4.43	4.26	-13.09
2006 August	23	37.78 2006-08-04	30.32 2006-08-01	30.52 2006-08-01	34.71 2006-08-31	13.73	23.79	-0.66
2006 July	20	39.16 2006-07-03	29.60 2006-07-31	36.02 2006-07-03	30.87 2006-07-31	-14.30	8.72	-17.82
2006 June	22	43.25 2006-06-02	31.28 2006-06-13	41.17 2006-06-01	35.69 2006-06-30	-13.31	5.05	-24.02
2006 May	22	56.57 2006-05-11	39.43 2006-05-19	48.49 2006-05-01	41.65 2006-05-31	-14.11	16.66	-18.68
2006 April	19	51.83 2006-04-18	42.50 2006-04-04	42.61 2006-04-03	47.61 2006-04-28	11.73	21.64	-0.26
2006 March	23	44.50 2006-03-30	33.87 2006-03-08	35.90 2006-03-01	42.45 2006-03-31	18.25	23.96	-5.65
2006 February	19	39.07 2006-02-07	33.39 2006-02-01	34.05 2006-02-01	35.59 2006-02-28	4.52	14.74	-1.94
2006 January	20	35.12 2006-01-27	26.14 2006-01-03	26.16 2006-01-03	34.08 2006-01-31	30.28	34.25	-0.08
2005 December	21	26.79 2005-12-29	23.07 2005-12-02	23.15 2005-12-01	26.21 2005-12-30	13.22	15.72	-0.35
2005 November	21	23.30 2005-11-30	17.97 2005-11-01	18.18 2005-11-01	23.15 2005-11-30	27.34	28.16	-1.16
2005 October	21	22.89 2005-10-03	17.82 2005-10-28	22.46 2005-10-03	18.18 2005-10-31	-19.06	1.91	-20.66
2005 September	21	25.48 2005-09-02	21.52 2005-09-23	24.00 2005-09-01	22.48 2005-09-30	-6.33	6.17	-10.33
2005 August	23	27.60 2005-08-16	23.70 2005-08-31	24.69 2005-08-01	24.20 2005-08-31	-1.98	11.79	-4.01
2005 July	20	25.18 2005-07-22	20.00 2005-07-07	20.43 2005-07-01	24.47 2005-07-29	19.77	23.25	-2.10
2005 June	22	24.16 2005-06-17	20.16 2005-06-24	22.35 2005-06-01	20.40 2005-06-30	-8.72	8.10	-9.80
2005 May	21	25.48 2005-05-05	20.26 2005-05-13	23.42 2005-05-02	22.41 2005-05-31	-4.31	8.80	-13.49
2005 April	21	32.18 2005-04-07	22.82 2005-04-29	30.31 2005-04-01	23.30 2005-04-29	-23.13	6.17	-24.71
2005 March	22	34.70 2005-03-22	28.55 2005-03-30	32.63 2005-03-01	30.26 2005-03-31	-7.26	6.34	-12.50
2005 February	19	34.27 2005-02-25	24.61 2005-02-09	24.92 2005-02-01	32.51 2005-02-28	30.46	37.52	-1.24
2005 January	20	26.53 2005-01-03	23.69 2005-01-12	26.08 2005-01-03	24.92 2005-01-31	-4.45	1.73	-9.16
2004 December	22	26.53 2004-12-31	22.73 2004-12-08	25.75 2004-12-01	26.26 2004-12-31	1.98	3.03	-11.73
2004 November	21	26.24 2004-11-12	22.82 2004-11-01	23.42 2004-11-01	25.62 2004-11-30	9.39	12.04	-2.56
2004 October	21	29.10 2004-10-07	22.42 2004-10-28	27.81 2004-10-01	23.14 2004-10-29	-16.79	4.64	-19.38
2004 September	21	28.00 2004-09-30	24.15 2004-09-02	24.47 2004-09-01	27.73 2004-09-30	13.32	14.43	-1.31
2004 August	22	25.60 2004-08-19	23.10 2004-08-06	23.87 2004-08-02	24.78 2004-08-31	3.81	7.25	-3.23
2004 July	21	26.40 2004-07-29	21.70 2004-07-30	25.09 2004-07-01	23.55 2004-07-30	-6.14	5.22	-13.51
2004 June	21	25.16 2004-06-28	22.38 2004-06-15	23.13 2004-06-01	24.79 2004-06-30	7.18	8.78	-3.24
2004 May	20	23.31 2004-05-28	18.64 2004-05-12	19.79 2004-05-03	23.17 2004-05-28	17.08	17.79	-5.81
2004 April	21	29.40 2004-04-02	19.41 2004-04-30	28.04 2004-04-01	19.80 2004-04-30	-29.39	4.85	-30.78
2004 March	23	29.70 2004-03-30	24.93 2004-03-17	27.00 2004-03-01	28.23 2004-03-31	4.56	10.00	-7.67
2004 February	19	27.80 2004-02-19	22.50 2004-02-02	25.51 2004-02-02	27.20 2004-02-27	6.62	8.98	-11.80
2004 January	20	26.47 2004-01-28	19.15 2004-01-02	19.15 2004-01-02	25.19 2004-01-30	31.54	38.22	0.00
2003 December	22	22.25 2003-12-22	16.44 2003-12-10	16.94 2003-12-01	19.01 2003-12-31	12.22	31.35	-2.95
2003 November	19	16.90 2003-11-13	15.20 2003-11-20	16.50 2003-11-03	16.60 2003-11-28	0.61	2.42	-7.88
2003 October	23	17.03 2003-10-30	10.41 2003-10-01	10.95 2003-10-01	16.46 2003-10-31	50.32	55.53	-4.93
2003 September	21	12.71 2003-09-19	9.06 2003-09-04	9.20 2003-09-02	10.72 2003-09-30	16.52	38.15	-1.52
2003 August	21	9.75 2003-08-07	8.47 2003-08-04	9.10 2003-08-01	9.25 2003-08-29	1.65	7.14	-6.92
2003 July	22	9.39 2003-07-31	6.89 2003-07-01	6.90 2003-07-01	8.98 2003-07-31	30.14	36.09	-0.14
2003 June	21	7.61 2003-06-25	6.16 2003-06-10	7.05 2003-06-02	7.00 2003-06-30	-0.71	7.94	-12.62
2003 May	21	7.61 2003-05-14	6.12 2003-05-21	6.73 2003-05-01	7.00 2003-05-30	4.01	13.08	-9.06
2003 April	21	6.93 2003-04-30	5.82 2003-04-14	6.16 2003-04-01	6.64 2003-04-30	7.79	12.50	-5.52
2003 March	21	6.80 2003-03-28	5.90 2003-03-17	6.49 2003-03-03	6.31 2003-03-31	-2.77	4.78	-9.09
2003 February	19	6.80 2003-02-03	5.61 2003-02-07	6.62 2003-02-03	6.50 2003-02-28	-1.81	2.72	-15.26
2003 January	21	7.65 2003-01-06	6.01 2003-01-28	7.64 2003-01-02	6.44 2003-01-31	-15.71	0.13	-21.34
2002 December	21	8.63 2002-12-23	7.00 2002-12-30	7.65 2002-12-02	7.41 2002-12-31	-3.14	12.81	-8.50
2002 November	20	8.24 2002-11-27	6.20 2002-11-01	6.40 2002-11-01	7.66 2002-11-29	19.69	28.75	-3.13
2002 October	23	8.40 2002-10-03	5.70 2002-10-28	6.95 2002-10-01	6.35 2002-10-31	-8.63	20.86	-17.99
2002 September	20	8.96 2002-09-03	6.71 2002-09-30	8.95 2002-09-03	6.96 2002-09-30	-22.23	0.11	-25.03
2002 August	22	10.40 2002-08-22	8.15 2002-08-05	8.75 2002-08-01	9.09 2002-08-30	3.89	18.86	-6.86
2002 July	22	15.19 2002-07-05	7.75 2002-07-29	14.85 2002-07-01	8.50 2002-07-31	-42.76	2.29	-47.81
2002 June	20	16.24 2002-06-03	12.70 2002-06-28	16.14 2002-06-03	14.89 2002-06-28	-7.74	0.62	-21.31
2002 May	22	16.78 2002-05-14	13.74 2002-05-22	15.25 2002-05-01	16.24 2002-05-31	6.49	10.03	-9.90
2002 April	22	17.51 2002-04-15	14.10 2002-04-26	16.35 2002-04-01	15.16 2002-04-30	-7.28	7.09	-13.76
2002 March	20	16.50 2002-03-28	11.01 2002-03-01	11.14 2002-03-01	16.25 2002-03-28	45.87	48.11	-1.17
2002 February	19	12.92 2002-02-01	11.00 2002-02-27	12.77 2002-02-01	11.14 2002-02-28	-12.76	1.17	-13.86
2002 January	21	15.29 2002-01-04	11.82 2002-01-30	13.39 2002-01-02	12.88 2002-01-31	-3.81	14.19	-11.73
2001 December	20	16.12 2001-12-18	12.38 2001-12-03	12.57 2001-12-03	13.36 2001-12-31	6.28	28.24	-1.51
2001 November	21	12.59 2001-11-30	8.10 2001-11-09	9.51 2001-11-01	12.50 2001-11-30	31.44	32.39	-14.83
2001 October	23	12.31 2001-10-08	8.45 2001-10-01	8.59 2001-10-01	9.75 2001-10-31	13.50	43.31	-1.63
2001 September	15	17.29 2001-09-04	7.40 2001-09-21	16.78 2001-09-04	8.01 2001-09-28	-52.26	3.04	-55.90
2001 August	23	18.29 2001-08-01	12.70 2001-08-10	17.48 2001-08-01	16.78 2001-08-31	-4.00	4.63	-27.35
2001 July	21	20.35 2001-07-13	15.25 2001-07-02	15.86 2001-07-02	17.45 2001-07-31	10.03	28.31	-3.85
2001 June	21	22.08 2001-06-01	14.75 2001-06-26	19.75 2001-06-01	16.04 2001-06-29	-18.78	11.80	-25.32
2001 May	22	23.06 2001-05-02	18.41 2001-05-03	22.44 2001-05-01	19.80 2001-05-31	-11.76	2.76	-17.96
2001 April	20	22.50 2001-04-30	14.19 2001-04-06	16.00 2001-04-02	22.25 2001-04-30	39.06	40.63	-11.31
2001 March	22	16.81 2001-03-13	12.88 2001-03-01	13.75 2001-03-01	16.00 2001-03-30	16.36	22.25	-6.33
2001 February	19	16.25 2001-02-02	11.00 2001-02-01	11.00 2001-02-01	13.69 2001-02-28	24.45	47.73	0.00
2001 January	21	11.44 2001-01-02	9.88 2001-01-08	11.44 2001-01-02	11.00 2001-01-31	-3.85	0.00	-13.64
2000 December	20	11.75 2000-12-29	6.75 2000-12-08	7.63 2000-12-01	11.38 2000-12-29	49.15	54.00	-11.53
2000 November	21	9.38 2000-11-06	7.00 2000-11-30	8.66 2000-11-01	7.19 2000-11-30	-16.97	8.31	-19.17
2000 October	22	12.56 2000-10-13	8.31 2000-10-30	12.50 2000-10-02	8.75 2000-10-31	-30.00	0.48	-33.52
2000 September	20	13.38 2000-09-06	12.13 2000-09-26	13.13 2000-09-01	12.50 2000-09-29	-4.80	1.90	-7.62
2000 August	23	13.63 2000-08-02	11.06 2000-08-24	13.13 2000-08-01	13.06 2000-08-31	-0.53	3.81	-15.77
2000 July	20	14.00 2000-07-07	10.88 2000-07-03	11.38 2000-07-03	13.13 2000-07-31	15.38	23.02	-4.39
2000 June	22	14.25 2000-06-28	9.94 2000-06-01	9.94 2000-06-01	10.88 2000-06-30	9.46	43.36	0.00
2000 May	22	14.50 2000-05-12	9.63 2000-05-31	13.88 2000-05-01	10.19 2000-05-31	-26.59	4.47	-30.62
2000 April	19	16.50 2000-04-12	13.41 2000-04-03	13.41 2000-04-03	14.00 2000-04-28	4.40	23.04	0.00
2000 March	23	15.25 2000-03-17	12.00 2000-03-14	14.00 2000-03-01	13.75 2000-03-31	-1.79	8.93	-14.29
2000 February	20	15.88 2000-02-17	11.38 2000-02-07	14.00 2000-02-01	13.63 2000-02-29	-2.64	13.43	-18.71
2000 January	20	17.00 2000-01-10	13.00 2000-01-21	14.63 2000-01-03	13.50 2000-01-31	-7.72	16.20	-11.14
1999 December	22	15.13 1999-12-29	9.75 1999-12-02	9.81 1999-12-01	15.00 1999-12-31	52.91	54.23	-0.61
1999 November	21	10.63 1999-11-12	8.75 1999-11-02	9.13 1999-11-01	10.00 1999-11-30	9.53	16.43	-4.16
1999 October	21	11.38 1999-10-05	8.94 1999-10-29	10.88 1999-10-01	9.00 1999-10-29	-17.28	4.60	-17.83
1999 September	21	11.00 1999-09-07	9.50 1999-09-09	9.94 1999-09-01	10.75 1999-09-30	8.15	10.66	-4.43
1999 August	22	11.88 1999-08-13	9.25 1999-08-10	10.28 1999-08-02	9.75 1999-08-31	-5.16	15.56	-10.02
1999 July	21	11.81 1999-07-28	6.25 1999-07-01	6.50 1999-07-01	10.50 1999-07-30	61.54	81.69	-3.85
1999 June	22	7.38 1999-06-08	5.94 1999-06-17	6.66 1999-06-01	6.19 1999-06-30	-7.06	10.81	-10.81
1999 May	20	9.00 1999-05-11	6.00 1999-05-28	8.19 1999-05-03	6.44 1999-05-28	-21.37	9.89	-26.74
1999 April	21	8.50 1999-04-30	5.13 1999-04-08	6.00 1999-04-01	8.00 1999-04-30	33.33	41.67	-14.50
1999 March	23	8.44 1999-03-25	4.19 1999-03-11	5.50 1999-03-01	5.69 1999-03-31	3.45	53.45	-23.82
1999 February	19	9.25 1999-02-04	5.06 1999-02-19	8.50 1999-02-01	5.50 1999-02-26	-35.29	8.82	-40.47
1999 January	19	9.88 1999-01-20	5.88 1999-01-13	9.75 1999-01-04	8.38 1999-01-29	-14.05	1.33	-39.69
1998 December	22	9.44 1998-12-31	7.13 1998-12-04	8.59 1998-12-01	9.44 1998-12-31	9.90	9.90	-17.00
1998 November	20	10.50 1998-11-09	8.13 1998-11-30	10.19 1998-11-02	8.50 1998-11-30	-16.58	3.04	-20.22
1998 October	22	11.00 1998-10-05	5.75 1998-10-08	10.63 1998-10-01	9.88 1998-10-30	-7.06	3.48	-45.91
1998 September	21	11.94 1998-09-09	10.00 1998-09-10	11.50 1998-09-01	10.75 1998-09-30	-6.52	3.83	-13.04
1998 August	21	14.00 1998-08-10	7.25 1998-08-27	12.00 1998-08-03	10.00 1998-08-31	-16.67	16.67	-39.58
1998 July	22	15.13 1998-07-06	12.00 1998-07-31	14.81 1998-07-01	12.00 1998-07-31	-18.97	2.16	-18.97
1998 June	22	15.75 1998-06-18	14.63 1998-06-18	14.63 1998-06-01	14.75 1998-06-30	0.82	7.66	0.00
1998 May	20	17.00 1998-05-04	13.88 1998-05-08	17.00 1998-05-01	15.00 1998-05-29	-11.76	0.00	-18.35
1998 April	21	20.75 1998-04-21	14.50 1998-04-09	15.38 1998-04-01	17.13 1998-04-30	11.38	34.92	-5.72
1998 March	22	17.50 1998-03-18	14.50 1998-03-20	17.00 1998-03-02	15.00 1998-03-31	-11.76	2.94	-14.71
1998 February	19	18.44 1998-02-18	13.50 1998-02-02	13.50 1998-02-02	16.63 1998-02-27	23.19	36.59	0.00
1998 January	20	14.63 1998-01-21	12.00 1998-01-15	13.75 1998-01-02	14.13 1998-01-30	2.76	6.40	-12.73
1997 December	22	15.13 1997-12-15	12.75 1997-12-31	15.09 1997-12-01	13.50 1997-12-31	-10.54	0.27	-15.51
1997 November	19	17.63 1997-11-04	14.50 1997-11-07	15.88 1997-11-03	14.63 1997-11-28	-7.87	11.02	-8.69
1997 October	23	18.50 1997-10-06	14.88 1997-10-28	17.00 1997-10-01	15.75 1997-10-31	-7.35	8.82	-12.47
1997 September	21	17.63 1997-09-30	14.25 1997-09-23	16.13 1997-09-02	17.63 1997-09-30	9.30	9.30	-11.66
1997 August	21	18.00 1997-08-22	16.00 1997-08-01	16.00 1997-08-01	16.50 1997-08-29	3.13	12.50	0.00
1997 July	22	16.63 1997-07-31	14.50 1997-07-01	14.88 1997-07-01	16.00 1997-07-31	7.53	11.76	-2.55
1997 June	21	17.75 1997-06-09	13.88 1997-06-26	17.63 1997-06-02	14.63 1997-06-30	-17.02	0.68	-21.27
1997 May	21	18.00 1997-05-29	16.38 1997-05-14	16.50 1997-05-01	17.88 1997-05-30	8.36	9.09	-0.73
1997 April	22	17.63 1997-04-02	16.00 1997-04-28	16.88 1997-04-01	16.50 1997-04-30	-2.25	4.44	-5.21
1997 March	20	19.25 1997-03-13	16.50 1997-03-03	16.50 1997-03-03	16.88 1997-03-31	2.30	16.67	0.00
1997 February	19	18.88 1997-02-03	16.50 1997-02-28	18.75 1997-02-03	16.50 1997-02-28	-12.00	0.69	-12.00
1997 January	22	20.00 1997-01-13	16.75 1997-01-02	17.13 1997-01-02	18.75 1997-01-31	9.46	16.75	-2.22
1996 December	21	17.50 1996-12-05	15.25 1996-12-02	15.25 1996-12-02	17.25 1996-12-31	13.11	14.75	0.00
1996 November	20	15.50 1996-11-29	13.38 1996-11-26	13.63 1996-11-01	15.50 1996-11-29	13.72	13.72	-1.83
1996 October	23	15.63 1996-10-02	12.38 1996-10-16	14.50 1996-10-01	13.50 1996-10-31	-6.90	7.79	-14.62
1996 September	20	16.38 1996-09-03	14.50 1996-09-11	16.00 1996-09-03	14.75 1996-09-30	-7.81	2.37	-9.38
1996 August	22	16.13 1996-08-30	14.00 1996-08-20	14.75 1996-08-01	16.00 1996-08-30	8.47	9.36	-5.08
1996 July	22	16.00 1996-07-02	13.75 1996-07-24	15.88 1996-07-01	14.63 1996-07-31	-7.87	0.76	-13.41
1996 June	20	16.38 1996-06-13	14.63 1996-06-04	15.13 1996-06-03	15.75 1996-06-28	4.10	8.26	-3.30
1996 May	22	16.25 1996-05-15	14.75 1996-05-31	14.75 1996-05-01	15.13 1996-05-31	2.58	10.17	0.00
1996 April	21	15.13 1996-04-29	13.00 1996-04-02	13.63 1996-04-01	14.75 1996-04-30	8.22	11.01	-4.62
1996 March	1	13.88 1996-03-29	13.00 1996-03-29	13.00 1996-03-29	13.63 1996-03-29	4.85	6.77	0.00

CENX Dividends

This table shows historical dividends paid by CENX.
There were at least 24 dividends paid by CENX.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.05	1.65		91.38				0.42
2002-09-18	0.05000	2.45	quaterly	98	2002-09-20	2002-09-30	2002-09-17	0.66
2002-06-12	0.05000	1.34	quaterly	91	2002-06-14	2002-06-28	2002-06-03	0.33
2002-03-13	0.05000	1.46	quaterly	91	2002-03-15	2002-03-29	2002-03-04	0.36
2001-12-12	0.05000	1.44	quaterly	91	2001-12-14	2001-12-28	2001-11-30	0.36
2001-09-12	0.05000	1.38	quaterly	91	2001-09-14	2001-09-28	2001-09-04	0.34
2001-06-13	0.05000	1.05	quaterly	91	2001-06-15	2001-06-29	2001-05-31	0.26
2001-03-14	0.05000	1.25	quaterly	91	2001-03-16	2001-03-30	2001-03-01	0.31
2000-12-13	0.05000	2.47	quaterly	91	2000-12-15	2000-12-29	2000-12-01	0.62
2000-09-13	0.05000	1.52	quaterly	92	2000-09-15	2000-09-30	2000-08-31	0.38
2000-06-13	0.05000	1.85	quaterly	89	2000-06-15	2000-06-30	2000-05-31	0.45
2000-03-16	0.05000	1.59	quaterly	86	2000-03-20	2000-03-31	2000-03-10	0.37
1999-12-21	0.05000	0.72	custom	193	1999-12-23	1999-12-31	1999-12-13	0.38
1999-06-11	0.05000	3.05	quaterly	92	1999-06-15	1999-06-30	1999-06-09	0.77
1999-03-11	0.05000	3.50	quaterly	87	1999-03-15	1999-03-31	1999-03-05	0.83
1998-12-14	0.05000	2.39	quaterly	91	1998-12-16	1998-12-30	1998-12-11	0.60
1998-09-14	0.05000	1.98	quaterly	80	1998-09-16	1998-09-30	1998-09-10	0.43
1998-06-26	0.05000	1.18	quaterly	105	1998-06-30	1998-07-07	1998-06-19	0.34
1998-03-13	0.05000	1.16	quaterly	91	1998-03-17	1998-03-31	1998-03-10	0.29
1997-12-12	0.05000	1.38	quaterly	91	1997-12-16	1997-12-30	1997-12-02	0.34
1997-09-12	0.05000	1.21	quaterly	92	1997-09-16	1997-09-30	1997-09-09	0.31
1997-06-12	0.05000	1.45	quaterly	78	1997-06-16	1997-06-30	1997-06-02	0.31
1997-03-26	0.05000	1.01	quaterly	104	1997-03-31	1997-04-07	1997-03-21	0.29
1996-12-12	0.05000	1.28	quaterly	87	1996-12-16	1996-12-30	1996-12-05	0.31
1996-09-16	0.05000	1.42	quaterly	0	1996-09-16	1996-09-30	1996-09-12	0.34

CENX Stock Splits

This table shows CENX stock splits.

There are no CENX stock splits to display.

CENX Basic Information

Ticker, symbol:

CENX
Full title:

Century Aluminum Co
First trading day:

1996-03-29
Last trading day:

2023-02-23
Total trading days:

6,774
Last close price:

10.36 (+0.99%)
Market cap:

1.17B
Stock Exchange:

NasdaqGS
Sector:

Basic Industries
Industry:

Aluminum
CENX CEO:

Mr. Michael Bless
Full-time employees:

2,079
Address:

1 S Wacker Dr Ste 1000
Chicago
ILLINOIS
60606
Description:

Century Aluminum Company, together with its subsidiaries, produces standard-grade and value-added primary aluminum products in the United States and Iceland. The company was founded in 1995 and is headquartered in Chicago, Illinois.
Website:

http://www.centuryaluminum.com/
Phone number:

13126963101

Best intraday sessions of CENX

This table shows top 100 best intraday sessions of CENX.

Position	Date	Percentage
1	1998-08-28	43.05
2	1999-03-11	41.18
3	2000-12-11	39.94
4	2009-05-01	30.94
5	2008-11-26	26.89
6	2001-02-01	26.18
7	2009-04-03	23.18
8	2015-08-27	22.62
9	1999-01-14	21.43
10	2015-08-10	21.35
11	2009-04-02	21.05
12	2008-10-24	20.98
13	2008-11-24	20.08
14	2008-10-16	20.02
15	2020-08-06	19.59
16	2002-07-30	18.61
17	1998-02-02	18.52
18	2000-12-29	18.42
19	1999-07-29	18.24
20	2019-11-06	18.02
21	2009-04-21	17.89
22	2016-01-29	17.71
23	2009-03-10	17.24
24	2016-02-22	17.21
25	1998-04-20	17.04
26	2000-06-01	17.00
27	2008-12-10	16.88
28	2009-04-01	16.75
29	1997-09-30	16.52
30	2013-10-22	16.49
31	2022-08-10	16.46
32	2009-01-02	16.04
33	1998-01-20	16.00
34	1998-10-19	15.87
35	2015-10-05	15.84
36	1998-10-09	15.59
37	2001-10-11	15.52
38	2015-10-09	15.31
39	2000-12-28	15.19
40	2022-10-03	15.05
41	2008-11-03	14.81
42	2017-06-08	14.81
43	2001-02-02	14.78
44	2008-10-29	14.54
45	2002-10-11	14.13
46	2001-04-06	14.04
47	2020-07-31	14.01
48	2009-05-14	13.80
49	2009-05-04	13.61
50	2022-11-11	13.53
51	2007-11-28	13.39
52	2021-03-26	13.26
53	2015-11-03	13.23
54	2020-03-12	13.20
55	2008-12-12	12.95
56	2020-03-24	12.92
57	1999-12-15	12.84
58	2021-05-11	12.81
59	2008-11-13	12.67
60	2002-01-03	12.56
61	2003-12-22	12.53
62	2008-12-08	12.50
63	2008-11-07	12.50
64	2020-02-28	12.40
65	2011-10-27	12.16
66	1996-11-27	12.07
67	1999-06-25	12.00
68	2002-10-02	11.92
69	2003-09-18	11.86
70	2016-02-19	11.82
71	2003-09-09	11.71
72	2022-06-24	11.70
73	2017-12-11	11.69
74	2009-04-22	11.56
75	2001-02-26	11.54
76	1999-03-22	11.43
77	2020-04-06	11.39
78	1999-12-02	11.34
79	2021-02-11	11.31
80	2009-03-19	11.28
81	2009-01-21	11.27
82	2021-02-24	11.23
83	2013-04-29	11.18
84	2001-04-09	11.17
85	2002-01-23	11.15
86	2020-11-13	11.14
87	2016-04-19	11.14
88	2022-02-25	11.07
89	2015-07-28	11.05
90	2011-08-11	11.03
91	2019-01-04	10.99
92	2016-12-20	10.97
93	2015-10-06	10.89
94	2006-10-27	10.80
95	2017-01-13	10.77
96	1997-08-07	10.77
97	2000-06-28	10.69
98	2002-03-01	10.59
99	2022-10-12	10.58
100	2001-07-13	10.49

Worst intraday sessions of CENX

This table shows the worst 100 intraday sessions of CENX.

Position	Date	Percentage
1	1998-10-08	-37.96
2	2001-09-21	-31.92
3	1999-01-13	-27.88
4	2015-08-07	-27.04
5	1999-03-31	-25.43
6	2008-10-15	-24.50
7	2008-11-20	-24.05
8	2008-11-19	-23.98
9	2009-03-02	-23.64
10	2009-03-20	-21.27
11	2009-04-20	-20.54
12	2009-03-11	-20.53
13	2009-02-20	-20.43
14	2008-12-01	-20.15
15	2008-11-17	-19.78
16	2009-01-30	-19.68
17	2009-01-28	-18.87
18	2008-09-29	-18.86
19	2008-10-23	-18.65
20	2009-01-12	-18.32
21	2009-03-05	-17.24
22	1998-07-09	-17.24
23	2000-06-30	-17.14
24	2009-05-13	-17.12
25	2009-03-03	-17.06
26	2020-06-11	-16.62
27	2018-03-22	-16.62
28	2015-10-12	-15.14
29	2021-08-05	-15.02
30	2009-05-07	-14.91
31	2001-10-09	-14.41
32	2022-06-23	-14.34
33	2018-10-26	-14.32
34	1999-03-26	-14.29
35	2001-09-20	-14.29
36	1998-08-21	-14.11
37	2008-10-09	-13.75
38	2022-12-05	-13.71
39	2008-12-04	-13.58
40	1999-02-12	-13.58
41	2000-10-25	-13.55
42	2009-03-06	-13.39
43	2008-10-22	-13.03
44	2011-08-08	-12.97
45	1998-08-27	-12.82
46	1998-03-20	-12.81
47	2008-10-02	-12.80
48	1999-02-10	-12.80
49	2002-07-25	-12.75
50	2014-11-28	-12.72
51	2013-07-31	-12.70
52	2008-10-06	-12.60
53	2022-10-14	-12.59
54	2020-09-15	-12.48
55	2015-02-25	-12.35
56	1998-05-07	-12.21
57	1998-01-27	-12.12
58	2003-12-15	-12.11
59	1998-07-31	-11.96
60	2009-02-17	-11.89
61	2002-10-09	-11.85
62	2008-03-19	-11.74
63	1999-03-03	-11.71
64	1999-06-30	-11.57
65	2008-12-18	-11.53
66	2008-01-17	-11.52
67	2002-07-15	-11.40
68	2009-06-22	-11.35
69	2008-11-06	-11.31
70	1998-12-03	-11.26
71	2016-01-08	-11.25
72	1999-04-08	-11.22
73	2009-04-06	-11.17
74	2003-06-09	-11.17
75	2009-01-20	-11.15
76	1999-02-19	-11.11
77	2022-05-18	-11.03
78	2022-09-30	-10.96
79	2008-09-23	-10.87
80	2017-08-03	-10.84
81	1999-04-21	-10.71
82	2016-02-23	-10.69
83	1998-12-28	-10.66
84	2009-03-30	-10.65
85	2009-02-19	-10.59
86	2000-07-07	-10.55
87	2015-03-04	-10.51
88	2002-07-10	-10.43
89	2001-08-10	-10.32
90	2015-11-11	-10.28
91	2022-11-09	-10.27
92	2011-05-04	-10.27
93	2020-03-17	-10.24
94	2009-05-12	-10.21
95	2018-07-19	-10.16
96	2022-11-02	-10.15
97	2021-02-16	-10.11
98	1998-11-09	-10.10
99	2009-03-13	-10.06
100	2016-01-11	-9.94

Best after-hours sessions of CENX

This table shows top 100 best after-hours sessions of CENX.

Position	Date	Percentage
1	2009-03-10	39.71
2	1999-07-26	30.06
3	1999-03-30	24.47
4	2008-10-10	21.15
5	1999-03-11	19.83
6	1998-10-08	18.27
7	2009-03-18	18.18
8	1998-09-02	16.30
9	2009-05-01	15.31
10	1998-08-31	15.00
11	1999-01-13	14.19
12	2009-03-20	13.79
13	1999-02-11	13.79
14	1998-08-20	12.77
15	1999-04-14	12.41
16	2009-03-25	11.71
17	2004-07-28	10.88
18	1999-03-04	10.53
19	2002-07-03	10.26
20	2009-10-07	10.16
21	2009-03-03	9.93
22	2009-03-13	9.87
23	2001-07-02	9.74
24	1999-06-01	9.72
25	2020-06-15	9.57
26	2008-10-06	9.56
27	1999-05-05	9.52
28	2009-03-09	9.43
29	2008-11-20	9.28
30	1999-02-17	9.01
31	2022-11-09	8.84
32	2003-10-22	8.83
33	1998-08-18	8.70
34	2009-04-08	8.64
35	2009-05-07	8.40
36	1999-03-26	8.33
37	2010-05-07	8.30
38	2007-05-04	8.14
39	2011-11-25	8.11
40	2020-03-09	8.09
41	1999-03-03	8.00
42	2009-07-31	7.88
43	2022-11-03	7.64
44	1998-12-02	7.64
45	1998-10-12	7.64
46	1998-09-03	7.59
47	1998-10-19	7.50
48	1999-01-14	7.41
49	1998-10-09	7.40
50	2009-04-01	7.39
51	2000-04-04	7.27
52	2012-04-24	7.27
53	2001-09-28	7.24
54	1999-03-18	6.97
55	2019-08-01	6.97
56	2011-11-29	6.92
57	2020-04-30	6.90
58	2021-08-20	6.89
59	1999-04-08	6.88
60	1998-11-03	6.88
61	1999-05-17	6.84
62	2011-02-15	6.80
63	2000-02-07	6.78
64	2020-02-20	6.77
65	2003-08-05	6.74
66	2010-05-26	6.72
67	2007-07-11	6.65
68	2022-12-12	6.58
69	2016-03-08	6.55
70	2015-04-30	6.52
71	2015-08-24	6.52
72	2008-12-09	6.49
73	1998-07-09	6.25
74	2009-03-30	6.22
75	2020-11-06	6.20
76	2000-11-30	6.12
77	1998-01-14	6.12
78	2008-12-05	6.04
79	2005-12-14	6.00
80	2011-10-26	5.99
81	2000-06-09	5.98
82	1999-02-08	5.97
83	1998-08-03	5.97
84	1998-11-06	5.95
85	2017-01-11	5.90
86	1999-05-10	5.88
87	2020-06-11	5.88
88	1999-01-25	5.88
89	2001-10-15	5.87
90	2010-07-12	5.84
91	2009-03-05	5.83
92	2008-10-13	5.72
93	2009-08-06	5.71
94	2018-02-28	5.67
95	2009-05-15	5.64
96	2009-03-12	5.62
97	1998-01-09	5.61
98	2009-06-04	5.50
99	2001-06-18	5.49
100	2000-06-22	5.45

Worst after-hours sessions of CENX

This table shows the worst 100 after-hours sessions of CENX.

Position	Date	Percentage
1	2009-01-27	-22.86
2	1999-07-28	-15.43
3	2008-10-23	-14.94
4	2020-08-05	-14.44
5	2020-03-06	-14.26
6	2015-08-06	-13.63
7	2015-10-29	-12.59
8	2009-03-27	-12.55
9	2020-03-13	-12.55
10	2018-10-02	-10.92
11	1998-09-14	-10.87
12	2017-08-02	-10.69
13	2004-07-29	-10.67
14	2002-01-29	-10.36
15	2018-05-03	-10.12
16	1998-10-06	-9.52
17	2010-10-26	-9.39
18	1999-03-15	-9.33
19	2005-10-25	-9.23
20	2001-04-05	-9.18
21	2008-10-09	-8.90
22	2015-02-06	-8.82
23	2003-09-09	-8.40
24	2015-08-21	-8.32
25	2013-12-16	-8.29
26	2009-02-26	-8.26
27	1999-02-10	-8.26
28	2016-10-27	-8.25
29	2022-09-29	-8.20
30	1998-09-09	-8.09
31	1999-03-19	-7.99
32	2009-07-02	-7.94
33	2009-11-25	-7.92
34	2008-11-18	-7.89
35	2009-04-06	-7.89
36	2000-10-17	-7.87
37	2001-10-26	-7.69
38	2009-08-14	-7.45
39	2009-04-24	-7.39
40	2004-02-25	-7.26
41	2018-04-20	-7.14
42	2015-11-06	-7.13
43	2008-10-16	-7.11
44	2020-06-24	-7.09
45	2017-10-27	-7.05
46	2015-08-10	-6.97
47	2022-04-28	-6.93
48	1999-01-22	-6.89
49	2008-10-21	-6.89
50	2016-01-14	-6.89
51	2020-03-11	-6.88
52	2021-03-22	-6.87
53	2006-07-28	-6.80
54	2015-03-03	-6.77
55	2011-05-03	-6.74
56	2016-06-23	-6.68
57	1999-02-16	-6.67
58	1999-04-22	-6.67
59	1998-08-25	-6.67
60	2009-03-31	-6.64
61	1999-10-19	-6.57
62	2022-03-07	-6.49
63	2010-01-11	-6.48
64	2010-05-24	-6.43
65	2008-12-11	-6.29
66	2015-03-23	-6.29
67	2010-07-27	-6.26
68	2003-03-06	-6.20
69	2006-02-22	-6.18
70	2009-10-01	-6.18
71	2008-12-16	-6.18
72	2021-09-17	-6.14
73	1998-10-22	-6.07
74	1998-07-30	-6.00
75	2022-05-17	-5.95
76	1997-12-15	-5.90
77	2009-08-18	-5.89
78	2009-06-12	-5.89
79	2009-05-08	-5.87
80	2001-10-12	-5.83
81	2005-03-24	-5.81
82	1999-05-13	-5.79
83	1999-01-04	-5.78
84	2011-08-05	-5.78
85	1998-10-26	-5.77
86	2008-10-20	-5.71
87	2021-11-24	-5.64
88	1998-12-15	-5.63
89	2022-04-22	-5.60
90	1998-07-17	-5.56
91	2019-11-05	-5.53
92	2022-06-10	-5.51
93	2013-05-22	-5.50
94	2020-02-21	-5.48
95	2008-11-25	-5.48
96	1998-01-02	-5.45
97	2001-02-05	-5.44
98	2001-05-02	-5.43
99	1998-08-28	-5.42
100	2016-02-22	-5.40

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:39:45

CENX information

Full title

Century Aluminum Co
First trading day

1996-03-29
Last trading day

2023-02-23
Total trading days

6,774
Last close price

10.36 (+0.99%)
Market cap

1.17B
Stock Exchange

NasdaqGS
Sector

Basic Industries
Industry

Aluminum
CENX CEO

Mr. Michael Bless
Full-time employees

2,079
Address

1 S Wacker Dr Ste 1000
Chicago
ILLINOIS
60606
Website

http://www.centuryaluminum.com/
Phone number

13126963101
Description

Century Aluminum Company, together with its subsidiaries, produces standard-grade and value-added primary aluminum products in the United States and Iceland. The company was founded in 1995 and is headquartered in Chicago, Illinois.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

153 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...