Singapore markets closed

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.14+0.01 (+0.12%)
As of 11:15AM EST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20228.088.197.868.148.14501,630
08 Dec 20228.318.558.088.138.131,723,900
07 Dec 20228.278.388.058.078.071,150,200
06 Dec 20228.278.658.168.378.371,698,900
05 Dec 20229.489.648.118.188.182,231,500
02 Dec 20228.559.558.529.479.471,656,400
01 Dec 20229.019.208.768.818.811,211,000
30 Nov 20228.649.038.329.019.011,666,400
29 Nov 20228.268.638.228.438.431,532,700
28 Nov 20228.248.377.978.028.021,562,800
25 Nov 20228.818.918.408.448.44619,100
23 Nov 20228.508.748.358.738.731,232,100
22 Nov 20228.428.678.408.638.631,111,300
21 Nov 20228.328.337.788.278.271,840,200
18 Nov 20228.488.798.318.488.481,674,300
17 Nov 20228.508.598.058.398.391,453,000
16 Nov 20228.958.978.648.928.921,337,000
15 Nov 20229.339.639.039.179.172,483,000
14 Nov 20229.279.498.939.079.072,961,800
11 Nov 20228.3510.238.339.489.487,369,100
10 Nov 20227.518.077.297.967.962,659,100
09 Nov 20227.697.806.776.906.902,573,800
08 Nov 20227.548.177.477.887.882,592,600
07 Nov 20227.397.417.057.287.281,882,700
04 Nov 20226.907.526.857.287.282,425,600
03 Nov 20226.386.586.316.416.411,401,100
02 Nov 20227.297.296.556.556.551,674,100
01 Nov 20227.437.737.207.307.301,720,200
31 Oct 20227.077.437.017.217.211,290,500
28 Oct 20227.117.427.037.167.161,934,300
27 Oct 20227.507.567.217.377.371,561,900
26 Oct 20227.057.746.997.497.492,557,900
25 Oct 20226.467.156.396.986.982,075,600
24 Oct 20226.696.706.386.586.581,515,100
21 Oct 20226.276.856.226.786.782,061,500
20 Oct 20225.736.525.726.276.272,171,700
19 Oct 20226.106.185.835.915.911,305,800
18 Oct 20226.556.606.086.176.171,758,100
17 Oct 20226.026.455.956.336.332,120,100
14 Oct 20226.596.595.725.765.762,483,100
13 Oct 20225.956.575.776.516.513,036,100
12 Oct 20225.676.295.326.276.276,988,400
11 Oct 20225.976.145.635.725.722,506,500
10 Oct 20226.236.316.056.176.171,854,500
07 Oct 20226.326.396.046.086.081,852,200
06 Oct 20226.466.666.386.506.501,971,100
05 Oct 20226.426.796.176.666.662,957,400
04 Oct 20226.536.696.406.666.662,642,300
03 Oct 20225.456.405.446.276.273,208,500
30 Sept 20225.936.105.275.285.284,404,900
29 Sept 20226.486.635.936.466.463,291,700
28 Sept 20226.156.306.016.176.171,682,400
27 Sept 20225.966.395.966.096.092,370,900
26 Sept 20225.856.115.735.775.771,885,100
23 Sept 20226.006.155.815.955.952,382,700
22 Sept 20226.796.916.346.346.341,562,300
21 Sept 20226.947.056.706.716.712,099,800
20 Sept 20227.457.476.826.886.882,109,200
19 Sept 20227.007.756.927.657.652,006,400
16 Sept 20227.247.307.037.207.203,662,900
15 Sept 20227.267.717.267.407.401,422,200
14 Sept 20228.048.047.267.437.432,719,700
13 Sept 20228.208.618.118.288.282,334,700
12 Sept 20228.609.028.448.618.612,935,800
09 Sept 20227.978.367.948.318.311,634,500
08 Sept 20227.477.737.357.667.661,123,900
07 Sept 20227.217.467.057.407.401,306,400
06 Sept 20227.577.667.217.317.311,545,200
02 Sept 20227.737.827.367.387.381,684,000
01 Sept 20227.407.497.167.377.371,826,600
31 Aug 20227.877.927.617.727.721,569,900
30 Aug 20228.438.437.847.927.921,713,600
29 Aug 20228.408.618.298.468.461,592,200
26 Aug 20229.299.348.568.578.571,344,200
25 Aug 20229.009.228.859.169.161,325,400
24 Aug 20228.428.878.378.878.871,075,700
23 Aug 20228.158.698.148.578.571,618,600
22 Aug 20227.958.137.827.977.971,183,000
19 Aug 20228.698.768.188.218.211,550,800
18 Aug 20228.759.028.728.988.981,247,500
17 Aug 20228.818.868.518.608.601,343,700
16 Aug 20229.119.278.969.039.031,656,800
15 Aug 20229.329.328.688.898.891,750,300
12 Aug 20229.8510.029.459.699.692,928,900
11 Aug 20229.5910.219.489.889.883,838,600
10 Aug 20228.209.708.109.559.553,527,500
09 Aug 20227.928.157.868.058.051,702,600
08 Aug 20228.028.237.857.867.861,406,200
05 Aug 20227.567.957.377.867.861,911,100
04 Aug 20227.878.027.577.607.601,408,700
03 Aug 20228.018.027.737.897.891,423,400
02 Aug 20227.668.097.597.897.891,419,600
01 Aug 20227.857.907.527.767.761,679,500
29 Jul 20227.737.987.487.897.891,577,000
28 Jul 20227.537.777.167.637.631,320,000
27 Jul 20227.117.566.867.457.452,033,300
26 Jul 20227.097.196.797.047.041,810,500
25 Jul 20227.157.347.017.157.152,945,100
22 Jul 20227.137.436.887.017.012,590,200
21 Jul 20227.057.226.756.996.992,246,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...