Singapore markets closed

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.13-0.31 (-2.71%)
As of 10:03AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202311.2811.3211.0111.1311.13187,478
07 Feb 202310.5811.4910.5611.4411.443,034,300
06 Feb 202311.3811.8710.3510.5510.553,118,900
03 Feb 202311.3311.4110.8610.9410.942,580,800
02 Feb 202311.4511.8811.3611.5811.584,185,100
01 Feb 202311.1811.4010.5511.3311.332,335,400
31 Jan 202310.4511.4110.3111.2411.242,755,600
30 Jan 202310.6910.7810.4710.4810.481,342,400
27 Jan 202311.0711.2510.7810.9910.991,255,100
26 Jan 202311.1011.2210.5911.2011.201,895,400
25 Jan 202310.7511.2010.5811.0411.041,673,600
24 Jan 202310.4511.1610.2911.0411.042,621,000
23 Jan 202310.6810.7510.3910.6310.631,448,400
20 Jan 202310.1010.689.8410.6410.641,075,300
19 Jan 202310.3010.479.9610.1210.121,665,500
18 Jan 202310.7011.4310.6110.6410.642,666,400
17 Jan 20239.9010.509.8910.4810.481,632,100
13 Jan 20239.7110.079.6710.0110.01884,200
12 Jan 202310.1310.269.249.889.882,009,100
11 Jan 202310.4010.509.829.969.961,927,200
10 Jan 20239.5210.349.3510.2910.291,918,400
09 Jan 20239.689.899.369.609.601,682,500
06 Jan 20238.709.418.559.329.322,136,300
05 Jan 20238.128.547.878.478.471,240,800
04 Jan 20238.178.328.068.108.101,126,700
03 Jan 20238.348.588.018.158.151,853,400
30 Dec 20228.188.448.058.188.181,475,500
29 Dec 20227.768.347.678.338.331,739,500
28 Dec 20227.877.957.597.607.601,301,100
27 Dec 20227.958.207.817.907.901,118,800
23 Dec 20227.818.007.657.887.881,457,500
22 Dec 20228.038.077.437.777.771,560,100
21 Dec 20227.988.317.778.068.062,163,600
20 Dec 20227.177.817.167.747.741,822,000
19 Dec 20227.377.477.047.157.151,760,900
16 Dec 20227.217.427.067.317.316,217,200
15 Dec 20227.967.997.327.357.352,446,300
14 Dec 20228.078.347.868.168.162,320,800
13 Dec 20228.598.597.848.178.172,383,800
12 Dec 20227.688.167.558.068.061,877,200
09 Dec 20228.088.247.747.757.751,907,600
08 Dec 20228.318.558.088.138.131,731,500
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 20228.649.038.329.019.011,666,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...