Rich buyers from China snatch up the biggest number of S'pore's luxury condos

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

6.50

-0.16

(-2.40%)

At close: 04:00PM EDT

6.44

-0.06

(-0.92%)

After hours:

04:23PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	6.46	6.66	6.38	6.50	6.50	1,934,527
05 Oct 2022	6.42	6.79	6.17	6.66	6.66	2,957,400
04 Oct 2022	6.53	6.69	6.40	6.66	6.66	2,642,300
03 Oct 2022	5.45	6.40	5.44	6.27	6.27	3,208,500
30 Sept 2022	5.93	6.10	5.27	5.28	5.28	4,401,900
29 Sept 2022	6.48	6.63	5.93	6.46	6.46	3,291,700
28 Sept 2022	6.15	6.30	6.01	6.17	6.17	1,682,400
27 Sept 2022	5.96	6.39	5.96	6.09	6.09	2,370,900
26 Sept 2022	5.85	6.11	5.73	5.77	5.77	1,885,100
23 Sept 2022	6.00	6.15	5.81	5.95	5.95	2,382,700
22 Sept 2022	6.79	6.91	6.34	6.34	6.34	1,562,300
21 Sept 2022	6.94	7.05	6.70	6.71	6.71	2,099,800
20 Sept 2022	7.45	7.47	6.82	6.88	6.88	2,109,200
19 Sept 2022	7.00	7.75	6.92	7.65	7.65	2,006,400
16 Sept 2022	7.24	7.30	7.03	7.20	7.20	3,660,400
15 Sept 2022	7.26	7.71	7.26	7.40	7.40	1,422,200
14 Sept 2022	8.04	8.04	7.26	7.43	7.43	2,719,700
13 Sept 2022	8.20	8.61	8.11	8.28	8.28	2,334,700
12 Sept 2022	8.60	9.02	8.44	8.61	8.61	2,935,800
09 Sept 2022	7.97	8.36	7.94	8.31	8.31	1,634,500
08 Sept 2022	7.47	7.73	7.35	7.66	7.66	1,123,900
07 Sept 2022	7.21	7.46	7.05	7.40	7.40	1,306,400
06 Sept 2022	7.57	7.66	7.21	7.31	7.31	1,545,200
02 Sept 2022	7.73	7.82	7.36	7.38	7.38	1,684,000
01 Sept 2022	7.40	7.49	7.16	7.37	7.37	1,826,600
31 Aug 2022	7.87	7.92	7.61	7.72	7.72	1,569,900
30 Aug 2022	8.43	8.43	7.84	7.92	7.92	1,713,600
29 Aug 2022	8.40	8.61	8.29	8.46	8.46	1,592,200
26 Aug 2022	9.29	9.34	8.56	8.57	8.57	1,344,200
25 Aug 2022	9.00	9.22	8.85	9.16	9.16	1,325,400
24 Aug 2022	8.42	8.87	8.37	8.87	8.87	1,075,700
23 Aug 2022	8.15	8.69	8.14	8.57	8.57	1,618,600
22 Aug 2022	7.95	8.13	7.82	7.97	7.97	1,183,000
19 Aug 2022	8.69	8.76	8.18	8.21	8.21	1,550,800
18 Aug 2022	8.75	9.02	8.72	8.98	8.98	1,247,500
17 Aug 2022	8.81	8.86	8.51	8.60	8.60	1,343,700
16 Aug 2022	9.11	9.27	8.96	9.03	9.03	1,656,800
15 Aug 2022	9.32	9.32	8.68	8.89	8.89	1,750,300
12 Aug 2022	9.85	10.02	9.45	9.69	9.69	2,928,900
11 Aug 2022	9.59	10.21	9.48	9.88	9.88	3,838,600
10 Aug 2022	8.20	9.70	8.10	9.55	9.55	3,527,500
09 Aug 2022	7.92	8.15	7.86	8.05	8.05	1,702,600
08 Aug 2022	8.02	8.23	7.85	7.86	7.86	1,406,200
05 Aug 2022	7.56	7.95	7.37	7.86	7.86	1,911,100
04 Aug 2022	7.87	8.02	7.57	7.60	7.60	1,408,700
03 Aug 2022	8.01	8.02	7.73	7.89	7.89	1,423,400
02 Aug 2022	7.66	8.09	7.59	7.89	7.89	1,419,600
01 Aug 2022	7.85	7.90	7.52	7.76	7.76	1,679,500
29 Jul 2022	7.73	7.98	7.48	7.89	7.89	1,577,000
28 Jul 2022	7.53	7.77	7.16	7.63	7.63	1,320,000
27 Jul 2022	7.11	7.56	6.86	7.45	7.45	2,033,300
26 Jul 2022	7.09	7.19	6.79	7.04	7.04	1,810,500
25 Jul 2022	7.15	7.34	7.01	7.15	7.15	2,945,100
22 Jul 2022	7.13	7.43	6.88	7.01	7.01	2,590,200
21 Jul 2022	7.05	7.22	6.75	6.99	6.99	2,246,200
20 Jul 2022	7.23	7.27	6.99	7.15	7.15	1,744,600
19 Jul 2022	7.12	7.30	7.02	7.28	7.28	1,799,500
18 Jul 2022	7.52	7.64	7.04	7.07	7.07	2,049,400
15 Jul 2022	6.87	7.18	6.71	7.18	7.18	1,988,900
14 Jul 2022	6.93	6.98	6.62	6.72	6.72	1,892,100
13 Jul 2022	7.03	7.29	6.90	7.23	7.23	1,254,100
12 Jul 2022	6.83	7.29	6.75	7.08	7.08	1,226,600
11 Jul 2022	7.17	7.25	6.98	7.06	7.06	1,570,700
08 Jul 2022	7.62	7.69	7.23	7.28	7.28	1,332,700
07 Jul 2022	7.23	7.69	7.19	7.62	7.62	2,348,900
06 Jul 2022	6.84	7.00	6.58	6.89	6.89	2,227,600
05 Jul 2022	7.00	7.18	6.70	6.84	6.84	2,684,900
01 Jul 2022	7.16	7.42	6.96	7.28	7.28	2,223,400
30 Jun 2022	7.24	7.54	7.09	7.37	7.37	1,652,500
29 Jun 2022	7.88	7.91	7.31	7.44	7.44	1,855,500
28 Jun 2022	8.52	8.55	7.81	7.87	7.87	2,170,500
27 Jun 2022	8.19	8.35	7.91	8.32	8.32	2,881,400
24 Jun 2022	7.18	8.07	7.08	8.02	8.02	6,199,000
23 Jun 2022	8.30	8.49	6.93	7.11	7.11	5,543,800
22 Jun 2022	8.98	8.98	8.44	8.54	8.54	3,400,400
21 Jun 2022	9.48	9.74	9.23	9.33	9.33	2,329,800
17 Jun 2022	10.01	10.10	9.20	9.23	9.23	12,167,200
16 Jun 2022	10.20	10.49	9.88	9.96	9.96	3,389,900
15 Jun 2022	10.95	11.03	10.36	10.59	10.59	2,669,700
14 Jun 2022	10.56	10.82	10.20	10.75	10.75	3,363,100
13 Jun 2022	10.64	10.78	10.13	10.43	10.43	2,445,600
10 Jun 2022	10.91	11.40	10.83	11.26	11.26	2,264,500
09 Jun 2022	12.00	12.01	11.30	11.36	11.36	2,548,800
08 Jun 2022	12.54	12.74	11.98	12.14	12.14	1,897,700
07 Jun 2022	12.05	12.72	11.96	12.67	12.67	1,635,300
06 Jun 2022	12.69	12.69	11.97	12.33	12.33	1,754,000
03 Jun 2022	12.30	12.41	11.84	12.37	12.37	2,015,500
02 Jun 2022	11.96	12.60	11.96	12.54	12.54	2,092,900
01 Jun 2022	11.86	12.10	11.44	11.80	11.80	2,461,300
31 May 2022	12.61	12.71	11.74	11.80	11.80	2,552,200
27 May 2022	11.96	12.38	11.66	12.37	12.37	2,216,900
26 May 2022	11.65	11.95	11.38	11.76	11.76	1,949,600
25 May 2022	11.59	11.85	11.30	11.65	11.65	2,164,800
24 May 2022	12.19	12.35	11.70	11.87	11.87	1,785,600
23 May 2022	12.05	12.60	11.90	12.49	12.49	2,100,000
20 May 2022	12.31	12.51	11.04	11.67	11.67	2,583,000
19 May 2022	11.46	12.36	11.38	12.12	12.12	2,212,400
18 May 2022	12.97	13.17	11.42	11.54	11.54	5,031,400
17 May 2022	13.86	14.16	13.55	13.79	13.79	2,329,300
16 May 2022	13.03	13.60	13.03	13.26	13.26	1,524,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,151.56-1.67(-0.05%)

S&P 5003,744.52-38.76(-1.02%)

Dow29,926.94-346.93(-1.15%)

Nasdaq11,073.31-75.33(-0.68%)

BTC-USD20,050.88-59.45(-0.30%)

CMC Crypto 200456.23-6.89(-1.49%)

Rich buyers from China snatch up the biggest number of S'pore's luxury condos

Century Aluminum Company (CENX)

Straits Times Index
3,151.56
-1.67(-0.05%)

S&P 500
3,744.52
-38.76(-1.02%)

Dow
29,926.94
-346.93(-1.15%)

Nasdaq
11,073.31
-75.33(-0.68%)

BTC-USD
20,050.88
-59.45(-0.30%)

CMC Crypto 200
456.23
-6.89(-1.49%)