Singapore markets close in 3 hours 48 minutes

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.13-0.21 (-1.21%)
At close: 04:00PM EST
17.49 +0.36 (+2.10%)
After hours: 06:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202217.5717.8316.9217.1317.131,026,900
18 Jan 202216.7617.4816.5017.3417.34966,400
14 Jan 202216.5016.9716.2716.8816.88648,000
13 Jan 202217.0317.5716.7016.7716.771,082,100
12 Jan 202217.9018.1616.8717.0517.051,195,600
11 Jan 202216.8517.4016.6417.4017.401,125,900
10 Jan 202217.3617.5616.8617.1517.151,778,000
07 Jan 202217.2417.8517.2217.5417.54840,400
06 Jan 202216.3417.2516.3417.0017.001,561,900
05 Jan 202216.8417.6416.5616.5716.571,065,400
04 Jan 202216.8517.0916.5816.6016.60984,800
03 Jan 202216.6817.3816.4816.6416.64910,000
31 Dec 202116.3816.6216.3316.5616.56503,200
30 Dec 202116.5016.9016.3416.4516.45834,500
29 Dec 202116.5517.0816.5216.6016.60882,600
28 Dec 202116.8616.9816.5916.6416.64647,300
27 Dec 202116.6616.9416.1616.8516.85995,900
23 Dec 202116.7117.1616.5316.7716.771,862,300
22 Dec 202115.4916.9015.4716.8416.842,247,900
21 Dec 202114.4415.4914.4015.4315.431,737,600
20 Dec 202113.7714.1213.5014.0814.081,241,600
17 Dec 202113.2414.1313.0514.0414.042,147,300
16 Dec 202113.4214.0913.3013.4213.421,255,500
15 Dec 202113.1213.3012.3413.2913.291,857,600
14 Dec 202113.4113.8813.1813.2313.231,205,000
13 Dec 202113.7213.8513.2313.5313.53954,200
10 Dec 202113.9013.9013.3413.6713.671,080,400
09 Dec 202113.4113.7813.0213.6713.67916,900
08 Dec 202113.4313.8913.1813.6913.69751,200
07 Dec 202113.8913.9513.2413.3013.301,093,600
06 Dec 202113.4013.7113.0913.4113.41759,000
03 Dec 202113.2313.4412.9213.2013.20930,900
02 Dec 202112.9913.4112.8913.1713.17702,400
01 Dec 202113.7814.0012.8012.8712.871,352,300
30 Nov 202113.7914.1912.7513.2313.232,033,900
29 Nov 202114.3814.5413.8414.0214.021,184,600
26 Nov 202113.7313.9713.3513.9513.951,112,700
24 Nov 202114.3514.7814.0014.5514.55822,200
23 Nov 202114.2914.9014.2514.4514.45875,400
22 Nov 202113.8514.5613.8514.2114.21862,100
19 Nov 202114.1014.4013.7413.8913.891,285,200
18 Nov 202114.0014.3013.6814.2614.26876,100
17 Nov 202114.6515.1314.1514.2114.211,016,100
16 Nov 202115.3015.3014.2614.3314.331,236,400
15 Nov 202115.7915.8514.8215.3415.341,507,500
12 Nov 202115.3016.2015.2416.0016.001,555,700
11 Nov 202114.0615.6714.0615.4515.452,022,600
10 Nov 202114.0114.2713.4613.6013.601,560,700
09 Nov 202113.6514.3413.6514.0914.091,710,800
08 Nov 202113.4713.9313.3413.8213.821,732,300
05 Nov 202113.2013.4712.9813.1413.141,313,400
04 Nov 202113.8814.0012.6513.0213.022,432,100
03 Nov 202113.1113.8512.9613.5513.552,084,900
02 Nov 202113.1813.3312.7413.1913.191,352,000
01 Nov 202113.2913.5312.8613.2813.281,961,500
29 Oct 202114.2314.2612.9013.2113.212,183,500
28 Oct 202114.3514.5814.1014.3914.391,044,300
27 Oct 202114.5014.8614.0814.1814.181,193,900
26 Oct 202115.9615.9614.8815.1115.111,310,000
25 Oct 202115.8116.0215.4815.7315.731,315,500
22 Oct 202115.5915.9515.3315.6315.631,049,300
21 Oct 202115.6015.7815.0615.4315.431,338,400
20 Oct 202115.8816.1615.5516.0516.051,339,600
19 Oct 202117.3917.4016.0316.2016.201,571,800
18 Oct 202116.8817.4216.6217.4117.411,024,400
15 Oct 202116.9717.6516.6617.2517.251,628,600
14 Oct 202116.4216.5916.0116.1116.11930,100
13 Oct 202115.8816.0415.3515.8315.831,433,900
12 Oct 202116.2116.7915.7515.8715.871,908,900
11 Oct 202114.8416.5114.8116.2816.282,807,900
08 Oct 202114.3914.5414.0814.3514.35949,500
07 Oct 202114.6914.8114.2214.3614.361,250,800
06 Oct 202114.1914.4813.6214.3614.361,624,400
05 Oct 202114.0814.6813.8314.6214.621,193,600
04 Oct 202114.2514.5114.0014.0214.021,034,300
01 Oct 202113.5814.2013.4314.0214.021,493,000
30 Sep 202113.1413.6713.1413.4513.451,246,300
29 Sep 202114.4614.4713.3013.3013.301,649,700
28 Sep 202114.0714.6613.9714.2814.281,925,000
27 Sep 202113.6614.2913.5714.1814.182,121,700
24 Sep 202113.8213.9213.3813.6913.692,140,500
23 Sep 202113.6614.1113.5414.0514.051,668,900
22 Sep 202112.6213.7712.6213.5513.554,225,800
21 Sep 202112.8812.9911.8112.1812.181,828,400
20 Sep 202112.2312.6812.0012.5212.521,560,200
17 Sep 202113.0513.0712.4113.0313.034,315,900
16 Sep 202113.2513.4212.4513.0513.051,866,300
15 Sep 202112.8813.6812.8113.5613.561,985,000
14 Sep 202113.0013.0012.5512.7212.721,403,000
13 Sep 202112.8913.3812.5613.0013.001,987,100
10 Sep 202112.6813.0812.5612.8312.831,647,900
09 Sep 202111.9812.6111.9512.4512.451,642,800
08 Sep 202112.6112.9011.9412.0812.081,696,500
07 Sep 202112.8513.3012.6712.7112.71979,700
03 Sep 202112.7312.9312.4812.7012.70721,100
02 Sep 202112.5413.2912.3412.6012.601,372,900
01 Sep 202112.6512.7511.6512.4612.461,963,600
31 Aug 202112.5012.8312.3012.8212.821,502,600
30 Aug 202112.6712.6711.9512.3912.391,078,400
27 Aug 202111.5812.5511.5012.4012.401,827,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...