Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,474.70 +2.53 (+0.03%) BTC-USD
17,186.39 +262.52 (+1.55%) CMC Crypto 200
404.91 -1.34 (-0.33%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 8.08 | 8.19 | 7.86 | 8.14 | 8.14 | 501,630 |
| 08 Dec 2022 | 8.31 | 8.55 | 8.08 | 8.13 | 8.13 | 1,723,900 |
| 07 Dec 2022 | 8.27 | 8.38 | 8.05 | 8.07 | 8.07 | 1,150,200 |
| 06 Dec 2022 | 8.27 | 8.65 | 8.16 | 8.37 | 8.37 | 1,698,900 |
| 05 Dec 2022 | 9.48 | 9.64 | 8.11 | 8.18 | 8.18 | 2,231,500 |
| 02 Dec 2022 | 8.55 | 9.55 | 8.52 | 9.47 | 9.47 | 1,656,400 |
| 01 Dec 2022 | 9.01 | 9.20 | 8.76 | 8.81 | 8.81 | 1,211,000 |
| 30 Nov 2022 | 8.64 | 9.03 | 8.32 | 9.01 | 9.01 | 1,666,400 |
| 29 Nov 2022 | 8.26 | 8.63 | 8.22 | 8.43 | 8.43 | 1,532,700 |
| 28 Nov 2022 | 8.24 | 8.37 | 7.97 | 8.02 | 8.02 | 1,562,800 |
| 25 Nov 2022 | 8.81 | 8.91 | 8.40 | 8.44 | 8.44 | 619,100 |
| 23 Nov 2022 | 8.50 | 8.74 | 8.35 | 8.73 | 8.73 | 1,232,100 |
| 22 Nov 2022 | 8.42 | 8.67 | 8.40 | 8.63 | 8.63 | 1,111,300 |
| 21 Nov 2022 | 8.32 | 8.33 | 7.78 | 8.27 | 8.27 | 1,840,200 |
| 18 Nov 2022 | 8.48 | 8.79 | 8.31 | 8.48 | 8.48 | 1,674,300 |
| 17 Nov 2022 | 8.50 | 8.59 | 8.05 | 8.39 | 8.39 | 1,453,000 |
| 16 Nov 2022 | 8.95 | 8.97 | 8.64 | 8.92 | 8.92 | 1,337,000 |
| 15 Nov 2022 | 9.33 | 9.63 | 9.03 | 9.17 | 9.17 | 2,483,000 |
| 14 Nov 2022 | 9.27 | 9.49 | 8.93 | 9.07 | 9.07 | 2,961,800 |
| 11 Nov 2022 | 8.35 | 10.23 | 8.33 | 9.48 | 9.48 | 7,369,100 |
| 10 Nov 2022 | 7.51 | 8.07 | 7.29 | 7.96 | 7.96 | 2,659,100 |
| 09 Nov 2022 | 7.69 | 7.80 | 6.77 | 6.90 | 6.90 | 2,573,800 |
| 08 Nov 2022 | 7.54 | 8.17 | 7.47 | 7.88 | 7.88 | 2,592,600 |
| 07 Nov 2022 | 7.39 | 7.41 | 7.05 | 7.28 | 7.28 | 1,882,700 |
| 04 Nov 2022 | 6.90 | 7.52 | 6.85 | 7.28 | 7.28 | 2,425,600 |
| 03 Nov 2022 | 6.38 | 6.58 | 6.31 | 6.41 | 6.41 | 1,401,100 |
| 02 Nov 2022 | 7.29 | 7.29 | 6.55 | 6.55 | 6.55 | 1,674,100 |
| 01 Nov 2022 | 7.43 | 7.73 | 7.20 | 7.30 | 7.30 | 1,720,200 |
| 31 Oct 2022 | 7.07 | 7.43 | 7.01 | 7.21 | 7.21 | 1,290,500 |
| 28 Oct 2022 | 7.11 | 7.42 | 7.03 | 7.16 | 7.16 | 1,934,300 |
| 27 Oct 2022 | 7.50 | 7.56 | 7.21 | 7.37 | 7.37 | 1,561,900 |
| 26 Oct 2022 | 7.05 | 7.74 | 6.99 | 7.49 | 7.49 | 2,557,900 |
| 25 Oct 2022 | 6.46 | 7.15 | 6.39 | 6.98 | 6.98 | 2,075,600 |
| 24 Oct 2022 | 6.69 | 6.70 | 6.38 | 6.58 | 6.58 | 1,515,100 |
| 21 Oct 2022 | 6.27 | 6.85 | 6.22 | 6.78 | 6.78 | 2,061,500 |
| 20 Oct 2022 | 5.73 | 6.52 | 5.72 | 6.27 | 6.27 | 2,171,700 |
| 19 Oct 2022 | 6.10 | 6.18 | 5.83 | 5.91 | 5.91 | 1,305,800 |
| 18 Oct 2022 | 6.55 | 6.60 | 6.08 | 6.17 | 6.17 | 1,758,100 |
| 17 Oct 2022 | 6.02 | 6.45 | 5.95 | 6.33 | 6.33 | 2,120,100 |
| 14 Oct 2022 | 6.59 | 6.59 | 5.72 | 5.76 | 5.76 | 2,483,100 |
| 13 Oct 2022 | 5.95 | 6.57 | 5.77 | 6.51 | 6.51 | 3,036,100 |
| 12 Oct 2022 | 5.67 | 6.29 | 5.32 | 6.27 | 6.27 | 6,988,400 |
| 11 Oct 2022 | 5.97 | 6.14 | 5.63 | 5.72 | 5.72 | 2,506,500 |
| 10 Oct 2022 | 6.23 | 6.31 | 6.05 | 6.17 | 6.17 | 1,854,500 |
| 07 Oct 2022 | 6.32 | 6.39 | 6.04 | 6.08 | 6.08 | 1,852,200 |
| 06 Oct 2022 | 6.46 | 6.66 | 6.38 | 6.50 | 6.50 | 1,971,100 |
| 05 Oct 2022 | 6.42 | 6.79 | 6.17 | 6.66 | 6.66 | 2,957,400 |
| 04 Oct 2022 | 6.53 | 6.69 | 6.40 | 6.66 | 6.66 | 2,642,300 |
| 03 Oct 2022 | 5.45 | 6.40 | 5.44 | 6.27 | 6.27 | 3,208,500 |
| 30 Sept 2022 | 5.93 | 6.10 | 5.27 | 5.28 | 5.28 | 4,404,900 |
| 29 Sept 2022 | 6.48 | 6.63 | 5.93 | 6.46 | 6.46 | 3,291,700 |
| 28 Sept 2022 | 6.15 | 6.30 | 6.01 | 6.17 | 6.17 | 1,682,400 |
| 27 Sept 2022 | 5.96 | 6.39 | 5.96 | 6.09 | 6.09 | 2,370,900 |
| 26 Sept 2022 | 5.85 | 6.11 | 5.73 | 5.77 | 5.77 | 1,885,100 |
| 23 Sept 2022 | 6.00 | 6.15 | 5.81 | 5.95 | 5.95 | 2,382,700 |
| 22 Sept 2022 | 6.79 | 6.91 | 6.34 | 6.34 | 6.34 | 1,562,300 |
| 21 Sept 2022 | 6.94 | 7.05 | 6.70 | 6.71 | 6.71 | 2,099,800 |
| 20 Sept 2022 | 7.45 | 7.47 | 6.82 | 6.88 | 6.88 | 2,109,200 |
| 19 Sept 2022 | 7.00 | 7.75 | 6.92 | 7.65 | 7.65 | 2,006,400 |
| 16 Sept 2022 | 7.24 | 7.30 | 7.03 | 7.20 | 7.20 | 3,662,900 |
| 15 Sept 2022 | 7.26 | 7.71 | 7.26 | 7.40 | 7.40 | 1,422,200 |
| 14 Sept 2022 | 8.04 | 8.04 | 7.26 | 7.43 | 7.43 | 2,719,700 |
| 13 Sept 2022 | 8.20 | 8.61 | 8.11 | 8.28 | 8.28 | 2,334,700 |
| 12 Sept 2022 | 8.60 | 9.02 | 8.44 | 8.61 | 8.61 | 2,935,800 |
| 09 Sept 2022 | 7.97 | 8.36 | 7.94 | 8.31 | 8.31 | 1,634,500 |
| 08 Sept 2022 | 7.47 | 7.73 | 7.35 | 7.66 | 7.66 | 1,123,900 |
| 07 Sept 2022 | 7.21 | 7.46 | 7.05 | 7.40 | 7.40 | 1,306,400 |
| 06 Sept 2022 | 7.57 | 7.66 | 7.21 | 7.31 | 7.31 | 1,545,200 |
| 02 Sept 2022 | 7.73 | 7.82 | 7.36 | 7.38 | 7.38 | 1,684,000 |
| 01 Sept 2022 | 7.40 | 7.49 | 7.16 | 7.37 | 7.37 | 1,826,600 |
| 31 Aug 2022 | 7.87 | 7.92 | 7.61 | 7.72 | 7.72 | 1,569,900 |
| 30 Aug 2022 | 8.43 | 8.43 | 7.84 | 7.92 | 7.92 | 1,713,600 |
| 29 Aug 2022 | 8.40 | 8.61 | 8.29 | 8.46 | 8.46 | 1,592,200 |
| 26 Aug 2022 | 9.29 | 9.34 | 8.56 | 8.57 | 8.57 | 1,344,200 |
| 25 Aug 2022 | 9.00 | 9.22 | 8.85 | 9.16 | 9.16 | 1,325,400 |
| 24 Aug 2022 | 8.42 | 8.87 | 8.37 | 8.87 | 8.87 | 1,075,700 |
| 23 Aug 2022 | 8.15 | 8.69 | 8.14 | 8.57 | 8.57 | 1,618,600 |
| 22 Aug 2022 | 7.95 | 8.13 | 7.82 | 7.97 | 7.97 | 1,183,000 |
| 19 Aug 2022 | 8.69 | 8.76 | 8.18 | 8.21 | 8.21 | 1,550,800 |
| 18 Aug 2022 | 8.75 | 9.02 | 8.72 | 8.98 | 8.98 | 1,247,500 |
| 17 Aug 2022 | 8.81 | 8.86 | 8.51 | 8.60 | 8.60 | 1,343,700 |
| 16 Aug 2022 | 9.11 | 9.27 | 8.96 | 9.03 | 9.03 | 1,656,800 |
| 15 Aug 2022 | 9.32 | 9.32 | 8.68 | 8.89 | 8.89 | 1,750,300 |
| 12 Aug 2022 | 9.85 | 10.02 | 9.45 | 9.69 | 9.69 | 2,928,900 |
| 11 Aug 2022 | 9.59 | 10.21 | 9.48 | 9.88 | 9.88 | 3,838,600 |
| 10 Aug 2022 | 8.20 | 9.70 | 8.10 | 9.55 | 9.55 | 3,527,500 |
| 09 Aug 2022 | 7.92 | 8.15 | 7.86 | 8.05 | 8.05 | 1,702,600 |
| 08 Aug 2022 | 8.02 | 8.23 | 7.85 | 7.86 | 7.86 | 1,406,200 |
| 05 Aug 2022 | 7.56 | 7.95 | 7.37 | 7.86 | 7.86 | 1,911,100 |
| 04 Aug 2022 | 7.87 | 8.02 | 7.57 | 7.60 | 7.60 | 1,408,700 |
| 03 Aug 2022 | 8.01 | 8.02 | 7.73 | 7.89 | 7.89 | 1,423,400 |
| 02 Aug 2022 | 7.66 | 8.09 | 7.59 | 7.89 | 7.89 | 1,419,600 |
| 01 Aug 2022 | 7.85 | 7.90 | 7.52 | 7.76 | 7.76 | 1,679,500 |
| 29 Jul 2022 | 7.73 | 7.98 | 7.48 | 7.89 | 7.89 | 1,577,000 |
| 28 Jul 2022 | 7.53 | 7.77 | 7.16 | 7.63 | 7.63 | 1,320,000 |
| 27 Jul 2022 | 7.11 | 7.56 | 6.86 | 7.45 | 7.45 | 2,033,300 |
| 26 Jul 2022 | 7.09 | 7.19 | 6.79 | 7.04 | 7.04 | 1,810,500 |
| 25 Jul 2022 | 7.15 | 7.34 | 7.01 | 7.15 | 7.15 | 2,945,100 |
| 22 Jul 2022 | 7.13 | 7.43 | 6.88 | 7.01 | 7.01 | 2,590,200 |
| 21 Jul 2022 | 7.05 | 7.22 | 6.75 | 6.99 | 6.99 | 2,246,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
