Singapore markets open in 4 hours 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20226.466.666.386.506.501,934,527
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 20225.936.105.275.285.284,401,900
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 20227.247.307.037.207.203,660,400
15 Sept 20227.267.717.267.407.401,422,200
14 Sept 20228.048.047.267.437.432,719,700
13 Sept 20228.208.618.118.288.282,334,700
12 Sept 20228.609.028.448.618.612,935,800
09 Sept 20227.978.367.948.318.311,634,500
08 Sept 20227.477.737.357.667.661,123,900
07 Sept 20227.217.467.057.407.401,306,400
06 Sept 20227.577.667.217.317.311,545,200
02 Sept 20227.737.827.367.387.381,684,000
01 Sept 20227.407.497.167.377.371,826,600
31 Aug 20227.877.927.617.727.721,569,900
30 Aug 20228.438.437.847.927.921,713,600
29 Aug 20228.408.618.298.468.461,592,200
26 Aug 20229.299.348.568.578.571,344,200
25 Aug 20229.009.228.859.169.161,325,400
24 Aug 20228.428.878.378.878.871,075,700
23 Aug 20228.158.698.148.578.571,618,600
22 Aug 20227.958.137.827.977.971,183,000
19 Aug 20228.698.768.188.218.211,550,800
18 Aug 20228.759.028.728.988.981,247,500
17 Aug 20228.818.868.518.608.601,343,700
16 Aug 20229.119.278.969.039.031,656,800
15 Aug 20229.329.328.688.898.891,750,300
12 Aug 20229.8510.029.459.699.692,928,900
11 Aug 20229.5910.219.489.889.883,838,600
10 Aug 20228.209.708.109.559.553,527,500
09 Aug 20227.928.157.868.058.051,702,600
08 Aug 20228.028.237.857.867.861,406,200
05 Aug 20227.567.957.377.867.861,911,100
04 Aug 20227.878.027.577.607.601,408,700
03 Aug 20228.018.027.737.897.891,423,400
02 Aug 20227.668.097.597.897.891,419,600
01 Aug 20227.857.907.527.767.761,679,500
29 Jul 20227.737.987.487.897.891,577,000
28 Jul 20227.537.777.167.637.631,320,000
27 Jul 20227.117.566.867.457.452,033,300
26 Jul 20227.097.196.797.047.041,810,500
25 Jul 20227.157.347.017.157.152,945,100
22 Jul 20227.137.436.887.017.012,590,200
21 Jul 20227.057.226.756.996.992,246,200
20 Jul 20227.237.276.997.157.151,744,600
19 Jul 20227.127.307.027.287.281,799,500
18 Jul 20227.527.647.047.077.072,049,400
15 Jul 20226.877.186.717.187.181,988,900
14 Jul 20226.936.986.626.726.721,892,100
13 Jul 20227.037.296.907.237.231,254,100
12 Jul 20226.837.296.757.087.081,226,600
11 Jul 20227.177.256.987.067.061,570,700
08 Jul 20227.627.697.237.287.281,332,700
07 Jul 20227.237.697.197.627.622,348,900
06 Jul 20226.847.006.586.896.892,227,600
05 Jul 20227.007.186.706.846.842,684,900
01 Jul 20227.167.426.967.287.282,223,400
30 Jun 20227.247.547.097.377.371,652,500
29 Jun 20227.887.917.317.447.441,855,500
28 Jun 20228.528.557.817.877.872,170,500
27 Jun 20228.198.357.918.328.322,881,400
24 Jun 20227.188.077.088.028.026,199,000
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 202210.0110.109.209.239.2312,167,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...