Singapore markets open in 8 hours 27 minutes

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.99-0.33 (-3.97%)
As of 12:33PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20228.528.557.887.997.991,013,919
27 Jun 20228.198.357.918.328.322,881,400
24 Jun 20227.188.077.088.028.026,198,200
23 Jun 20228.308.496.937.117.115,543,800
22 Jun 20228.988.988.448.548.543,400,400
21 Jun 20229.489.749.239.339.332,329,800
17 Jun 202210.0110.109.209.239.2312,165,900
16 Jun 202210.2010.499.889.969.963,389,900
15 Jun 202210.9511.0310.3610.5910.592,669,700
14 Jun 202210.5610.8210.2010.7510.753,363,100
13 Jun 202210.6410.7810.1310.4310.432,445,600
10 Jun 202210.9111.4010.8311.2611.262,264,500
09 Jun 202212.0012.0111.3011.3611.362,548,800
08 Jun 202212.5412.7411.9812.1412.141,897,700
07 Jun 202212.0512.7211.9612.6712.671,635,300
06 Jun 202212.6912.6911.9712.3312.331,754,000
03 Jun 202212.3012.4111.8412.3712.372,015,500
02 Jun 202211.9612.6011.9612.5412.542,092,900
01 Jun 202211.8612.1011.4411.8011.802,461,300
31 May 202212.6112.7111.7411.8011.802,552,200
27 May 202211.9612.3811.6612.3712.372,216,900
26 May 202211.6511.9511.3811.7611.761,949,600
25 May 202211.5911.8511.3011.6511.652,164,800
24 May 202212.1912.3511.7011.8711.871,785,600
23 May 202212.0512.6011.9012.4912.492,100,000
20 May 202212.3112.5111.0411.6711.672,583,000
19 May 202211.4612.3611.3812.1212.122,212,400
18 May 202212.9713.1711.4211.5411.545,031,400
17 May 202213.8614.1613.5513.7913.792,329,300
16 May 202213.0313.6013.0313.2613.261,524,600
13 May 202212.3813.1012.3312.7912.792,401,700
12 May 202212.1012.2611.4511.8511.852,434,100
11 May 202212.6713.4012.4212.4912.492,289,700
10 May 202212.3812.7411.8012.4112.412,737,300
09 May 202213.3713.3712.0212.1612.162,395,600
06 May 202214.3714.4513.6813.7713.771,777,800
05 May 202215.5515.7214.1414.5714.571,802,300
04 May 202215.4315.8214.6615.4615.463,113,800
03 May 202216.0516.1315.1115.2915.292,991,900
02 May 202216.5516.8015.4816.2516.252,257,400
29 Apr 202217.9918.6616.5116.8716.873,582,300
28 Apr 202219.5119.6618.5119.3319.331,427,500
27 Apr 202219.9220.3319.3319.7019.701,467,400
26 Apr 202219.9820.4519.2019.4619.461,576,700
25 Apr 202219.5420.5319.0720.1520.152,258,300
22 Apr 202221.9522.1320.5220.7020.702,278,100
21 Apr 202223.9724.0021.2521.9621.963,762,900
20 Apr 202225.6225.6524.3524.8424.842,533,300
19 Apr 202227.0327.1125.5525.9125.911,765,900
18 Apr 202227.6228.1027.0827.5527.551,425,300
14 Apr 202226.0927.7026.0827.4127.411,633,400
13 Apr 202225.0626.2024.6426.1426.142,215,700
12 Apr 202225.3025.8524.7424.7624.761,457,800
11 Apr 202226.3026.3024.4524.7824.781,912,700
08 Apr 202227.3729.2426.0326.6626.662,351,000
07 Apr 202227.1627.7626.5527.3427.341,312,900
06 Apr 202226.6727.8926.0227.1927.192,195,300
05 Apr 202226.9727.9225.6826.5226.522,152,300
04 Apr 202226.9927.2726.4226.6226.621,519,800
01 Apr 202226.7027.7426.1326.8426.841,391,200
31 Mar 202226.5927.0526.2526.3126.311,150,400
30 Mar 202226.9427.4326.3026.7126.711,038,500
29 Mar 202226.4726.5324.7626.3226.321,752,800
28 Mar 202227.6527.9426.8727.8027.801,716,800
25 Mar 202228.8529.0728.0528.3428.341,566,200
24 Mar 202229.0929.8528.2328.8228.822,041,200
23 Mar 202227.3029.8127.2929.1829.181,661,400
22 Mar 202227.0828.0626.5627.1327.131,351,300
21 Mar 202225.5327.7925.4927.0927.092,433,600
18 Mar 202224.0624.4323.2124.3824.384,995,800
17 Mar 202222.9024.4022.7024.1724.171,790,100
16 Mar 202223.0223.8821.8022.4022.402,108,200
15 Mar 202222.0322.6121.7222.5922.591,492,800
14 Mar 202223.2523.6122.1722.7622.762,099,700
11 Mar 202225.4626.3923.8523.9523.951,746,400
10 Mar 202226.1326.7125.4126.2126.212,076,100
09 Mar 202225.3525.9024.4025.3925.393,477,300
08 Mar 202226.5227.6724.8125.7725.773,525,400
07 Mar 202229.9530.3627.2928.3628.363,375,200
04 Mar 202228.2029.9927.7829.4929.493,097,700
03 Mar 202227.1529.1526.9928.4528.452,797,500
02 Mar 202226.6827.2225.8726.9926.992,781,000
01 Mar 202224.1027.1823.9926.3526.354,390,500
28 Feb 202222.9624.0322.8223.6223.622,490,700
25 Feb 202220.6923.4219.7522.9822.983,024,000
24 Feb 202221.0821.7420.2820.6820.684,245,200
23 Feb 202221.2221.9221.1021.4021.402,213,000
22 Feb 202221.7022.0520.2021.0621.062,141,300
18 Feb 202221.2521.5120.8221.3321.331,028,600
17 Feb 202221.0921.6420.6321.1921.191,333,300
16 Feb 202220.3021.3620.2221.2921.291,759,900
15 Feb 202218.8020.4218.6120.3520.351,885,400
14 Feb 202218.9119.1818.1819.0919.091,540,200
11 Feb 202217.9518.6717.4418.6418.642,082,500
10 Feb 202218.2719.1118.1018.2518.252,079,700
09 Feb 202218.0618.9718.0118.4518.451,971,800
08 Feb 202216.6018.4416.5318.0118.012,454,500
07 Feb 202216.1216.5815.8816.1016.10827,400
04 Feb 202215.8116.4415.5316.2816.281,211,700
03 Feb 202215.5216.2515.3215.8215.82868,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...