Singapore markets close in 3 hours 12 minutes
Straits Times Index
3,194.74 +40.05 (+1.27%) Nikkei
38,115.53 +153.73 (+0.40%) Hang Seng
16,398.00 +146.16 (+0.90%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,383.77 -2,728.53 (-4.26%) CMC Crypto 200
885.54 0.00 (0.00%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 17.93 | 18.37 | 17.43 | 17.51 | 17.51 | 2,022,600 |
| 16 Apr 2024 | 17.00 | 17.55 | 16.70 | 17.50 | 17.50 | 1,700,900 |
| 15 Apr 2024 | 17.20 | 18.64 | 17.19 | 17.75 | 17.75 | 2,518,900 |
| 12 Apr 2024 | 17.35 | 17.86 | 16.25 | 16.48 | 16.48 | 1,527,600 |
| 11 Apr 2024 | 16.80 | 16.90 | 16.27 | 16.73 | 16.73 | 870,100 |
| 10 Apr 2024 | 16.15 | 16.88 | 16.10 | 16.74 | 16.74 | 1,353,100 |
| 09 Apr 2024 | 17.30 | 17.58 | 16.64 | 17.02 | 17.02 | 1,302,500 |
| 08 Apr 2024 | 17.07 | 17.24 | 16.61 | 17.09 | 17.09 | 1,523,300 |
| 05 Apr 2024 | 16.00 | 16.75 | 15.94 | 16.70 | 16.70 | 1,154,800 |
| 04 Apr 2024 | 16.90 | 17.04 | 15.87 | 16.11 | 16.11 | 2,308,400 |
| 03 Apr 2024 | 16.13 | 17.00 | 16.11 | 16.78 | 16.78 | 1,991,200 |
| 02 Apr 2024 | 15.48 | 16.61 | 15.25 | 16.23 | 16.23 | 2,374,300 |
| 01 Apr 2024 | 15.60 | 15.60 | 14.92 | 15.53 | 15.53 | 1,620,300 |
| 28 Mar 2024 | 14.77 | 15.60 | 14.77 | 15.39 | 15.39 | 2,224,600 |
| 27 Mar 2024 | 14.06 | 14.87 | 14.04 | 14.78 | 14.78 | 1,793,700 |
| 26 Mar 2024 | 13.96 | 14.21 | 13.73 | 14.01 | 14.01 | 1,336,600 |
| 25 Mar 2024 | 13.47 | 14.55 | 13.43 | 13.88 | 13.88 | 2,152,400 |
| 22 Mar 2024 | 12.50 | 13.36 | 12.50 | 13.22 | 13.22 | 1,429,900 |
| 21 Mar 2024 | 12.85 | 12.96 | 12.55 | 12.66 | 12.66 | 1,276,700 |
| 20 Mar 2024 | 11.72 | 12.75 | 11.72 | 12.67 | 12.67 | 1,506,300 |
| 19 Mar 2024 | 12.07 | 12.12 | 11.56 | 11.73 | 11.73 | 1,210,400 |
| 18 Mar 2024 | 12.15 | 12.46 | 12.07 | 12.27 | 12.27 | 1,327,500 |
| 15 Mar 2024 | 11.80 | 12.40 | 11.80 | 12.06 | 12.06 | 2,980,500 |
| 14 Mar 2024 | 11.58 | 11.83 | 11.35 | 11.79 | 11.79 | 1,174,800 |
| 13 Mar 2024 | 11.43 | 11.96 | 11.40 | 11.66 | 11.66 | 1,180,000 |
| 12 Mar 2024 | 11.55 | 11.60 | 11.12 | 11.26 | 11.26 | 769,100 |
| 11 Mar 2024 | 11.30 | 11.53 | 11.24 | 11.47 | 11.47 | 755,500 |
| 08 Mar 2024 | 11.55 | 11.78 | 11.21 | 11.46 | 11.46 | 955,700 |
| 07 Mar 2024 | 11.06 | 11.73 | 11.04 | 11.38 | 11.38 | 1,363,600 |
| 06 Mar 2024 | 10.57 | 11.14 | 10.40 | 10.87 | 10.87 | 1,298,400 |
| 05 Mar 2024 | 10.32 | 10.33 | 10.06 | 10.29 | 10.29 | 1,068,800 |
| 04 Mar 2024 | 10.57 | 10.79 | 10.40 | 10.53 | 10.53 | 1,018,700 |
| 01 Mar 2024 | 10.65 | 10.74 | 10.37 | 10.60 | 10.60 | 892,100 |
| 29 Feb 2024 | 10.33 | 10.57 | 10.30 | 10.47 | 10.47 | 1,015,500 |
| 28 Feb 2024 | 10.02 | 10.43 | 10.02 | 10.08 | 10.08 | 975,200 |
| 27 Feb 2024 | 10.24 | 10.55 | 9.86 | 10.30 | 10.30 | 1,402,200 |
| 26 Feb 2024 | 9.88 | 10.05 | 9.65 | 10.02 | 10.02 | 1,732,300 |
| 23 Feb 2024 | 10.15 | 10.24 | 9.99 | 10.02 | 10.02 | 1,455,900 |
| 22 Feb 2024 | 11.00 | 11.00 | 9.85 | 10.25 | 10.25 | 2,652,100 |
| 21 Feb 2024 | 10.33 | 10.62 | 10.30 | 10.60 | 10.60 | 1,287,200 |
| 20 Feb 2024 | 10.33 | 10.43 | 10.12 | 10.21 | 10.21 | 1,110,000 |
| 16 Feb 2024 | 10.67 | 10.90 | 10.54 | 10.65 | 10.65 | 776,900 |
| 15 Feb 2024 | 10.65 | 10.86 | 10.49 | 10.68 | 10.68 | 1,143,000 |
| 14 Feb 2024 | 10.25 | 10.48 | 10.05 | 10.45 | 10.45 | 1,488,700 |
| 13 Feb 2024 | 10.28 | 10.31 | 9.90 | 9.97 | 9.97 | 1,969,500 |
| 12 Feb 2024 | 10.56 | 10.96 | 10.56 | 10.85 | 10.85 | 912,100 |
| 09 Feb 2024 | 10.62 | 10.65 | 10.33 | 10.42 | 10.42 | 974,100 |
| 08 Feb 2024 | 10.42 | 10.68 | 10.28 | 10.59 | 10.59 | 1,420,000 |
| 07 Feb 2024 | 10.59 | 10.61 | 10.13 | 10.37 | 10.37 | 1,294,300 |
| 06 Feb 2024 | 10.50 | 10.67 | 10.37 | 10.61 | 10.61 | 860,700 |
| 05 Feb 2024 | 10.61 | 10.68 | 10.05 | 10.34 | 10.34 | 1,348,100 |
| 02 Feb 2024 | 11.00 | 11.02 | 10.49 | 10.92 | 10.92 | 1,545,500 |
| 01 Feb 2024 | 11.27 | 11.40 | 10.94 | 11.25 | 11.25 | 1,019,100 |
| 31 Jan 2024 | 11.51 | 11.79 | 11.14 | 11.15 | 11.15 | 1,252,100 |
| 30 Jan 2024 | 12.06 | 12.06 | 11.34 | 11.54 | 11.54 | 898,400 |
| 29 Jan 2024 | 11.60 | 11.99 | 11.37 | 11.97 | 11.97 | 859,500 |
| 26 Jan 2024 | 11.44 | 11.67 | 11.32 | 11.58 | 11.58 | 1,034,200 |
| 25 Jan 2024 | 11.26 | 11.44 | 10.98 | 11.12 | 11.12 | 1,176,200 |
| 24 Jan 2024 | 11.68 | 11.75 | 11.08 | 11.16 | 11.16 | 1,754,600 |
| 23 Jan 2024 | 10.64 | 11.33 | 10.64 | 11.27 | 11.27 | 2,305,100 |
| 22 Jan 2024 | 10.19 | 10.39 | 10.02 | 10.21 | 10.21 | 1,526,400 |
| 19 Jan 2024 | 10.36 | 10.37 | 10.02 | 10.27 | 10.27 | 1,221,900 |
| 18 Jan 2024 | 10.57 | 10.67 | 10.22 | 10.23 | 10.23 | 1,152,700 |
| 17 Jan 2024 | 10.25 | 10.58 | 10.18 | 10.50 | 10.50 | 1,061,500 |
| 16 Jan 2024 | 10.79 | 10.88 | 10.43 | 10.53 | 10.53 | 1,505,400 |
| 12 Jan 2024 | 11.59 | 11.74 | 10.83 | 10.89 | 10.89 | 1,153,200 |
| 11 Jan 2024 | 11.38 | 11.44 | 11.11 | 11.34 | 11.34 | 1,212,700 |
| 10 Jan 2024 | 11.64 | 11.78 | 11.22 | 11.36 | 11.36 | 1,603,200 |
| 09 Jan 2024 | 11.40 | 12.57 | 11.18 | 11.69 | 11.69 | 3,992,000 |
| 08 Jan 2024 | 10.88 | 10.88 | 10.55 | 10.65 | 10.65 | 1,597,800 |
| 05 Jan 2024 | 10.73 | 11.13 | 10.58 | 10.95 | 10.95 | 971,500 |
| 04 Jan 2024 | 10.72 | 11.19 | 10.67 | 10.91 | 10.91 | 2,059,500 |
| 03 Jan 2024 | 11.50 | 11.53 | 10.72 | 10.76 | 10.76 | 2,380,800 |
| 02 Jan 2024 | 11.89 | 12.28 | 11.71 | 11.92 | 11.92 | 1,780,100 |
| 29 Dec 2023 | 12.51 | 12.51 | 12.08 | 12.14 | 12.14 | 1,630,100 |
| 28 Dec 2023 | 12.32 | 12.74 | 12.17 | 12.67 | 12.67 | 1,989,800 |
| 27 Dec 2023 | 12.66 | 12.81 | 12.42 | 12.59 | 12.59 | 1,602,900 |
| 26 Dec 2023 | 12.82 | 12.82 | 12.36 | 12.51 | 12.51 | 1,108,300 |
| 22 Dec 2023 | 12.52 | 13.17 | 12.35 | 12.65 | 12.65 | 2,292,700 |
| 21 Dec 2023 | 11.82 | 12.27 | 11.55 | 12.24 | 12.24 | 1,643,200 |
| 20 Dec 2023 | 11.71 | 12.25 | 11.12 | 11.58 | 11.58 | 3,606,900 |
| 19 Dec 2023 | 10.49 | 11.91 | 10.48 | 11.79 | 11.79 | 3,816,100 |
| 18 Dec 2023 | 10.20 | 10.53 | 10.02 | 10.34 | 10.34 | 3,066,400 |
| 15 Dec 2023 | 9.60 | 10.19 | 9.52 | 9.74 | 9.74 | 5,226,300 |
| 14 Dec 2023 | 8.95 | 9.50 | 8.87 | 9.47 | 9.47 | 2,571,000 |
| 13 Dec 2023 | 7.95 | 8.60 | 7.76 | 8.58 | 8.58 | 1,166,000 |
| 12 Dec 2023 | 8.15 | 8.21 | 7.83 | 7.95 | 7.95 | 1,023,000 |
| 11 Dec 2023 | 7.79 | 8.40 | 7.63 | 8.14 | 8.14 | 1,708,200 |
| 08 Dec 2023 | 7.56 | 7.98 | 7.53 | 7.90 | 7.90 | 1,269,400 |
| 07 Dec 2023 | 7.43 | 7.57 | 7.28 | 7.56 | 7.56 | 1,669,000 |
| 06 Dec 2023 | 7.82 | 7.90 | 7.34 | 7.37 | 7.37 | 1,570,700 |
| 05 Dec 2023 | 8.17 | 8.20 | 7.65 | 7.67 | 7.67 | 1,373,400 |
| 04 Dec 2023 | 8.23 | 8.44 | 8.16 | 8.24 | 8.24 | 1,217,600 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.