Singapore markets closed

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.39+0.53 (+6.74%)
At close: 04:00PM EST
8.26 -0.13 (-1.55%)
After hours: 07:55PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20237.928.607.798.398.392,162,200
30 Nov 20237.827.947.817.867.861,051,700
29 Nov 20237.817.947.727.797.791,111,100
28 Nov 20237.777.807.637.707.70759,800
27 Nov 20237.857.967.767.777.771,308,300
24 Nov 20237.868.057.797.957.95396,300
22 Nov 20238.068.147.717.857.851,253,600
21 Nov 20238.018.237.988.068.061,628,000
20 Nov 20237.938.317.828.078.071,882,900
17 Nov 20237.607.957.607.807.801,700,000
16 Nov 20237.547.817.397.477.471,435,600
15 Nov 20237.567.787.387.577.571,344,000
14 Nov 20237.007.617.007.537.531,587,900
13 Nov 20236.676.886.556.736.731,262,000
10 Nov 20236.646.886.576.696.691,042,000
09 Nov 20236.306.976.256.636.631,895,600
08 Nov 20236.496.636.406.446.441,114,800
07 Nov 20236.666.686.496.516.51871,600
06 Nov 20236.976.976.736.816.81824,500
03 Nov 20237.037.236.786.876.871,053,200
02 Nov 20236.606.836.606.836.831,069,000
01 Nov 20236.646.706.266.406.40856,900
31 Oct 20236.706.706.536.616.61875,000
30 Oct 20236.316.836.306.736.731,504,400
27 Oct 20235.866.195.706.186.181,565,200
26 Oct 20235.805.975.715.795.791,740,900
25 Oct 20236.066.085.765.805.801,355,400
24 Oct 20236.066.206.006.056.051,199,000
23 Oct 20235.996.105.865.895.89762,100
20 Oct 20236.086.185.946.076.071,040,500
19 Oct 20236.436.476.126.136.13994,700
18 Oct 20236.786.786.426.496.49963,100
17 Oct 20236.507.176.496.806.801,578,700
16 Oct 20236.646.746.586.586.58444,100
13 Oct 20236.606.716.476.516.51517,400
12 Oct 20236.796.796.416.586.58735,000
11 Oct 20236.946.956.636.796.79625,100
10 Oct 20236.596.926.506.856.85716,700
09 Oct 20236.386.666.316.576.57670,400
06 Oct 20236.256.526.186.456.45905,900
05 Oct 20236.496.616.296.296.291,163,100
04 Oct 20236.766.816.346.516.511,112,600
03 Oct 20236.787.006.726.796.79699,100
02 Oct 20237.107.226.896.976.971,098,600
29 Sept 20236.857.306.837.197.191,980,900
28 Sept 20236.616.776.546.616.61977,300
27 Sept 20236.586.676.426.506.50803,600
26 Sept 20236.506.626.436.526.52791,800
25 Sept 20236.736.736.486.556.55849,200
22 Sept 20236.946.966.796.826.82755,200
21 Sept 20236.907.036.796.816.81705,600
20 Sept 20236.967.246.937.117.111,346,600
19 Sept 20237.307.386.876.886.881,223,700
18 Sept 20237.537.557.277.287.28880,200
15 Sept 20237.587.647.427.527.523,224,900
14 Sept 20237.437.667.437.597.591,130,400
13 Sept 20237.377.407.197.257.25970,100
12 Sept 20237.387.517.307.347.34718,300
11 Sept 20237.207.477.207.447.441,566,100
08 Sept 20237.247.286.997.077.071,343,400
07 Sept 20237.397.397.157.307.301,214,100
06 Sept 20237.427.577.397.567.561,013,700
05 Sept 20237.627.627.357.457.451,132,900
01 Sept 20237.657.787.607.747.741,097,300
31 Aug 20237.507.717.447.447.441,268,400
30 Aug 20237.597.657.437.497.49972,300
29 Aug 20237.317.587.217.557.55749,200
28 Aug 20237.297.437.287.337.33812,800
25 Aug 20237.457.537.187.287.281,102,700
24 Aug 20237.667.727.277.387.382,045,600
23 Aug 20237.927.957.697.727.721,152,900
22 Aug 20238.038.087.777.927.92910,400
21 Aug 20238.108.107.807.897.89951,200
18 Aug 20237.978.157.738.108.101,433,100
17 Aug 20237.938.317.888.168.161,364,100
16 Aug 20237.758.027.687.777.77979,400
15 Aug 20237.938.057.777.807.801,075,800
14 Aug 20237.948.217.758.088.081,312,300
11 Aug 20238.158.287.898.078.071,155,300
10 Aug 20239.089.148.098.228.221,926,200
09 Aug 20239.009.038.748.998.99937,300
08 Aug 20238.868.988.688.988.98859,900
07 Aug 20239.179.188.889.159.15668,200
04 Aug 20239.219.308.999.069.06992,500
03 Aug 20238.739.288.699.249.241,175,200
02 Aug 20239.009.008.708.748.74914,900
01 Aug 20239.109.279.029.249.24463,000
31 Jul 20239.209.379.149.309.30716,200
28 Jul 20239.009.138.859.089.08600,800
27 Jul 20239.189.228.928.968.96656,700
26 Jul 20239.029.209.019.169.16746,600
25 Jul 20238.989.388.989.149.14888,600
24 Jul 20238.869.128.708.918.91616,000
21 Jul 20238.798.838.628.828.82652,900
20 Jul 20239.259.308.708.758.751,296,100
19 Jul 20238.889.118.699.119.11919,600
18 Jul 20239.029.168.808.888.88740,200
17 Jul 20238.599.078.579.049.041,291,100
14 Jul 20239.009.098.658.738.731,745,600
13 Jul 20238.489.128.449.089.081,871,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...