Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,547.49 +782.50 (+2.02%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 7.92 | 8.60 | 7.79 | 8.39 | 8.39 | 2,162,200 |
| 30 Nov 2023 | 7.82 | 7.94 | 7.81 | 7.86 | 7.86 | 1,051,700 |
| 29 Nov 2023 | 7.81 | 7.94 | 7.72 | 7.79 | 7.79 | 1,111,100 |
| 28 Nov 2023 | 7.77 | 7.80 | 7.63 | 7.70 | 7.70 | 759,800 |
| 27 Nov 2023 | 7.85 | 7.96 | 7.76 | 7.77 | 7.77 | 1,308,300 |
| 24 Nov 2023 | 7.86 | 8.05 | 7.79 | 7.95 | 7.95 | 396,300 |
| 22 Nov 2023 | 8.06 | 8.14 | 7.71 | 7.85 | 7.85 | 1,253,600 |
| 21 Nov 2023 | 8.01 | 8.23 | 7.98 | 8.06 | 8.06 | 1,628,000 |
| 20 Nov 2023 | 7.93 | 8.31 | 7.82 | 8.07 | 8.07 | 1,882,900 |
| 17 Nov 2023 | 7.60 | 7.95 | 7.60 | 7.80 | 7.80 | 1,700,000 |
| 16 Nov 2023 | 7.54 | 7.81 | 7.39 | 7.47 | 7.47 | 1,435,600 |
| 15 Nov 2023 | 7.56 | 7.78 | 7.38 | 7.57 | 7.57 | 1,344,000 |
| 14 Nov 2023 | 7.00 | 7.61 | 7.00 | 7.53 | 7.53 | 1,587,900 |
| 13 Nov 2023 | 6.67 | 6.88 | 6.55 | 6.73 | 6.73 | 1,262,000 |
| 10 Nov 2023 | 6.64 | 6.88 | 6.57 | 6.69 | 6.69 | 1,042,000 |
| 09 Nov 2023 | 6.30 | 6.97 | 6.25 | 6.63 | 6.63 | 1,895,600 |
| 08 Nov 2023 | 6.49 | 6.63 | 6.40 | 6.44 | 6.44 | 1,114,800 |
| 07 Nov 2023 | 6.66 | 6.68 | 6.49 | 6.51 | 6.51 | 871,600 |
| 06 Nov 2023 | 6.97 | 6.97 | 6.73 | 6.81 | 6.81 | 824,500 |
| 03 Nov 2023 | 7.03 | 7.23 | 6.78 | 6.87 | 6.87 | 1,053,200 |
| 02 Nov 2023 | 6.60 | 6.83 | 6.60 | 6.83 | 6.83 | 1,069,000 |
| 01 Nov 2023 | 6.64 | 6.70 | 6.26 | 6.40 | 6.40 | 856,900 |
| 31 Oct 2023 | 6.70 | 6.70 | 6.53 | 6.61 | 6.61 | 875,000 |
| 30 Oct 2023 | 6.31 | 6.83 | 6.30 | 6.73 | 6.73 | 1,504,400 |
| 27 Oct 2023 | 5.86 | 6.19 | 5.70 | 6.18 | 6.18 | 1,565,200 |
| 26 Oct 2023 | 5.80 | 5.97 | 5.71 | 5.79 | 5.79 | 1,740,900 |
| 25 Oct 2023 | 6.06 | 6.08 | 5.76 | 5.80 | 5.80 | 1,355,400 |
| 24 Oct 2023 | 6.06 | 6.20 | 6.00 | 6.05 | 6.05 | 1,199,000 |
| 23 Oct 2023 | 5.99 | 6.10 | 5.86 | 5.89 | 5.89 | 762,100 |
| 20 Oct 2023 | 6.08 | 6.18 | 5.94 | 6.07 | 6.07 | 1,040,500 |
| 19 Oct 2023 | 6.43 | 6.47 | 6.12 | 6.13 | 6.13 | 994,700 |
| 18 Oct 2023 | 6.78 | 6.78 | 6.42 | 6.49 | 6.49 | 963,100 |
| 17 Oct 2023 | 6.50 | 7.17 | 6.49 | 6.80 | 6.80 | 1,578,700 |
| 16 Oct 2023 | 6.64 | 6.74 | 6.58 | 6.58 | 6.58 | 444,100 |
| 13 Oct 2023 | 6.60 | 6.71 | 6.47 | 6.51 | 6.51 | 517,400 |
| 12 Oct 2023 | 6.79 | 6.79 | 6.41 | 6.58 | 6.58 | 735,000 |
| 11 Oct 2023 | 6.94 | 6.95 | 6.63 | 6.79 | 6.79 | 625,100 |
| 10 Oct 2023 | 6.59 | 6.92 | 6.50 | 6.85 | 6.85 | 716,700 |
| 09 Oct 2023 | 6.38 | 6.66 | 6.31 | 6.57 | 6.57 | 670,400 |
| 06 Oct 2023 | 6.25 | 6.52 | 6.18 | 6.45 | 6.45 | 905,900 |
| 05 Oct 2023 | 6.49 | 6.61 | 6.29 | 6.29 | 6.29 | 1,163,100 |
| 04 Oct 2023 | 6.76 | 6.81 | 6.34 | 6.51 | 6.51 | 1,112,600 |
| 03 Oct 2023 | 6.78 | 7.00 | 6.72 | 6.79 | 6.79 | 699,100 |
| 02 Oct 2023 | 7.10 | 7.22 | 6.89 | 6.97 | 6.97 | 1,098,600 |
| 29 Sept 2023 | 6.85 | 7.30 | 6.83 | 7.19 | 7.19 | 1,980,900 |
| 28 Sept 2023 | 6.61 | 6.77 | 6.54 | 6.61 | 6.61 | 977,300 |
| 27 Sept 2023 | 6.58 | 6.67 | 6.42 | 6.50 | 6.50 | 803,600 |
| 26 Sept 2023 | 6.50 | 6.62 | 6.43 | 6.52 | 6.52 | 791,800 |
| 25 Sept 2023 | 6.73 | 6.73 | 6.48 | 6.55 | 6.55 | 849,200 |
| 22 Sept 2023 | 6.94 | 6.96 | 6.79 | 6.82 | 6.82 | 755,200 |
| 21 Sept 2023 | 6.90 | 7.03 | 6.79 | 6.81 | 6.81 | 705,600 |
| 20 Sept 2023 | 6.96 | 7.24 | 6.93 | 7.11 | 7.11 | 1,346,600 |
| 19 Sept 2023 | 7.30 | 7.38 | 6.87 | 6.88 | 6.88 | 1,223,700 |
| 18 Sept 2023 | 7.53 | 7.55 | 7.27 | 7.28 | 7.28 | 880,200 |
| 15 Sept 2023 | 7.58 | 7.64 | 7.42 | 7.52 | 7.52 | 3,224,900 |
| 14 Sept 2023 | 7.43 | 7.66 | 7.43 | 7.59 | 7.59 | 1,130,400 |
| 13 Sept 2023 | 7.37 | 7.40 | 7.19 | 7.25 | 7.25 | 970,100 |
| 12 Sept 2023 | 7.38 | 7.51 | 7.30 | 7.34 | 7.34 | 718,300 |
| 11 Sept 2023 | 7.20 | 7.47 | 7.20 | 7.44 | 7.44 | 1,566,100 |
| 08 Sept 2023 | 7.24 | 7.28 | 6.99 | 7.07 | 7.07 | 1,343,400 |
| 07 Sept 2023 | 7.39 | 7.39 | 7.15 | 7.30 | 7.30 | 1,214,100 |
| 06 Sept 2023 | 7.42 | 7.57 | 7.39 | 7.56 | 7.56 | 1,013,700 |
| 05 Sept 2023 | 7.62 | 7.62 | 7.35 | 7.45 | 7.45 | 1,132,900 |
| 01 Sept 2023 | 7.65 | 7.78 | 7.60 | 7.74 | 7.74 | 1,097,300 |
| 31 Aug 2023 | 7.50 | 7.71 | 7.44 | 7.44 | 7.44 | 1,268,400 |
| 30 Aug 2023 | 7.59 | 7.65 | 7.43 | 7.49 | 7.49 | 972,300 |
| 29 Aug 2023 | 7.31 | 7.58 | 7.21 | 7.55 | 7.55 | 749,200 |
| 28 Aug 2023 | 7.29 | 7.43 | 7.28 | 7.33 | 7.33 | 812,800 |
| 25 Aug 2023 | 7.45 | 7.53 | 7.18 | 7.28 | 7.28 | 1,102,700 |
| 24 Aug 2023 | 7.66 | 7.72 | 7.27 | 7.38 | 7.38 | 2,045,600 |
| 23 Aug 2023 | 7.92 | 7.95 | 7.69 | 7.72 | 7.72 | 1,152,900 |
| 22 Aug 2023 | 8.03 | 8.08 | 7.77 | 7.92 | 7.92 | 910,400 |
| 21 Aug 2023 | 8.10 | 8.10 | 7.80 | 7.89 | 7.89 | 951,200 |
| 18 Aug 2023 | 7.97 | 8.15 | 7.73 | 8.10 | 8.10 | 1,433,100 |
| 17 Aug 2023 | 7.93 | 8.31 | 7.88 | 8.16 | 8.16 | 1,364,100 |
| 16 Aug 2023 | 7.75 | 8.02 | 7.68 | 7.77 | 7.77 | 979,400 |
| 15 Aug 2023 | 7.93 | 8.05 | 7.77 | 7.80 | 7.80 | 1,075,800 |
| 14 Aug 2023 | 7.94 | 8.21 | 7.75 | 8.08 | 8.08 | 1,312,300 |
| 11 Aug 2023 | 8.15 | 8.28 | 7.89 | 8.07 | 8.07 | 1,155,300 |
| 10 Aug 2023 | 9.08 | 9.14 | 8.09 | 8.22 | 8.22 | 1,926,200 |
| 09 Aug 2023 | 9.00 | 9.03 | 8.74 | 8.99 | 8.99 | 937,300 |
| 08 Aug 2023 | 8.86 | 8.98 | 8.68 | 8.98 | 8.98 | 859,900 |
| 07 Aug 2023 | 9.17 | 9.18 | 8.88 | 9.15 | 9.15 | 668,200 |
| 04 Aug 2023 | 9.21 | 9.30 | 8.99 | 9.06 | 9.06 | 992,500 |
| 03 Aug 2023 | 8.73 | 9.28 | 8.69 | 9.24 | 9.24 | 1,175,200 |
| 02 Aug 2023 | 9.00 | 9.00 | 8.70 | 8.74 | 8.74 | 914,900 |
| 01 Aug 2023 | 9.10 | 9.27 | 9.02 | 9.24 | 9.24 | 463,000 |
| 31 Jul 2023 | 9.20 | 9.37 | 9.14 | 9.30 | 9.30 | 716,200 |
| 28 Jul 2023 | 9.00 | 9.13 | 8.85 | 9.08 | 9.08 | 600,800 |
| 27 Jul 2023 | 9.18 | 9.22 | 8.92 | 8.96 | 8.96 | 656,700 |
| 26 Jul 2023 | 9.02 | 9.20 | 9.01 | 9.16 | 9.16 | 746,600 |
| 25 Jul 2023 | 8.98 | 9.38 | 8.98 | 9.14 | 9.14 | 888,600 |
| 24 Jul 2023 | 8.86 | 9.12 | 8.70 | 8.91 | 8.91 | 616,000 |
| 21 Jul 2023 | 8.79 | 8.83 | 8.62 | 8.82 | 8.82 | 652,900 |
| 20 Jul 2023 | 9.25 | 9.30 | 8.70 | 8.75 | 8.75 | 1,296,100 |
| 19 Jul 2023 | 8.88 | 9.11 | 8.69 | 9.11 | 9.11 | 919,600 |
| 18 Jul 2023 | 9.02 | 9.16 | 8.80 | 8.88 | 8.88 | 740,200 |
| 17 Jul 2023 | 8.59 | 9.07 | 8.57 | 9.04 | 9.04 | 1,291,100 |
| 14 Jul 2023 | 9.00 | 9.09 | 8.65 | 8.73 | 8.73 | 1,745,600 |
| 13 Jul 2023 | 8.48 | 9.12 | 8.44 | 9.08 | 9.08 | 1,871,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.