Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,150.10 -13.90 (-0.33%) Dow
34,139.63 -17.06 (-0.05%) Nasdaq
12,039.14 -74.65 (-0.62%) BTC-USD
23,063.92 +82.34 (+0.36%) CMC Crypto 200
532.64 -4.25 (-0.79%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 11.28 | 11.32 | 11.01 | 11.13 | 11.13 | 187,478 |
| 07 Feb 2023 | 10.58 | 11.49 | 10.56 | 11.44 | 11.44 | 3,034,300 |
| 06 Feb 2023 | 11.38 | 11.87 | 10.35 | 10.55 | 10.55 | 3,118,900 |
| 03 Feb 2023 | 11.33 | 11.41 | 10.86 | 10.94 | 10.94 | 2,580,800 |
| 02 Feb 2023 | 11.45 | 11.88 | 11.36 | 11.58 | 11.58 | 4,185,100 |
| 01 Feb 2023 | 11.18 | 11.40 | 10.55 | 11.33 | 11.33 | 2,335,400 |
| 31 Jan 2023 | 10.45 | 11.41 | 10.31 | 11.24 | 11.24 | 2,755,600 |
| 30 Jan 2023 | 10.69 | 10.78 | 10.47 | 10.48 | 10.48 | 1,342,400 |
| 27 Jan 2023 | 11.07 | 11.25 | 10.78 | 10.99 | 10.99 | 1,255,100 |
| 26 Jan 2023 | 11.10 | 11.22 | 10.59 | 11.20 | 11.20 | 1,895,400 |
| 25 Jan 2023 | 10.75 | 11.20 | 10.58 | 11.04 | 11.04 | 1,673,600 |
| 24 Jan 2023 | 10.45 | 11.16 | 10.29 | 11.04 | 11.04 | 2,621,000 |
| 23 Jan 2023 | 10.68 | 10.75 | 10.39 | 10.63 | 10.63 | 1,448,400 |
| 20 Jan 2023 | 10.10 | 10.68 | 9.84 | 10.64 | 10.64 | 1,075,300 |
| 19 Jan 2023 | 10.30 | 10.47 | 9.96 | 10.12 | 10.12 | 1,665,500 |
| 18 Jan 2023 | 10.70 | 11.43 | 10.61 | 10.64 | 10.64 | 2,666,400 |
| 17 Jan 2023 | 9.90 | 10.50 | 9.89 | 10.48 | 10.48 | 1,632,100 |
| 13 Jan 2023 | 9.71 | 10.07 | 9.67 | 10.01 | 10.01 | 884,200 |
| 12 Jan 2023 | 10.13 | 10.26 | 9.24 | 9.88 | 9.88 | 2,009,100 |
| 11 Jan 2023 | 10.40 | 10.50 | 9.82 | 9.96 | 9.96 | 1,927,200 |
| 10 Jan 2023 | 9.52 | 10.34 | 9.35 | 10.29 | 10.29 | 1,918,400 |
| 09 Jan 2023 | 9.68 | 9.89 | 9.36 | 9.60 | 9.60 | 1,682,500 |
| 06 Jan 2023 | 8.70 | 9.41 | 8.55 | 9.32 | 9.32 | 2,136,300 |
| 05 Jan 2023 | 8.12 | 8.54 | 7.87 | 8.47 | 8.47 | 1,240,800 |
| 04 Jan 2023 | 8.17 | 8.32 | 8.06 | 8.10 | 8.10 | 1,126,700 |
| 03 Jan 2023 | 8.34 | 8.58 | 8.01 | 8.15 | 8.15 | 1,853,400 |
| 30 Dec 2022 | 8.18 | 8.44 | 8.05 | 8.18 | 8.18 | 1,475,500 |
| 29 Dec 2022 | 7.76 | 8.34 | 7.67 | 8.33 | 8.33 | 1,739,500 |
| 28 Dec 2022 | 7.87 | 7.95 | 7.59 | 7.60 | 7.60 | 1,301,100 |
| 27 Dec 2022 | 7.95 | 8.20 | 7.81 | 7.90 | 7.90 | 1,118,800 |
| 23 Dec 2022 | 7.81 | 8.00 | 7.65 | 7.88 | 7.88 | 1,457,500 |
| 22 Dec 2022 | 8.03 | 8.07 | 7.43 | 7.77 | 7.77 | 1,560,100 |
| 21 Dec 2022 | 7.98 | 8.31 | 7.77 | 8.06 | 8.06 | 2,163,600 |
| 20 Dec 2022 | 7.17 | 7.81 | 7.16 | 7.74 | 7.74 | 1,822,000 |
| 19 Dec 2022 | 7.37 | 7.47 | 7.04 | 7.15 | 7.15 | 1,760,900 |
| 16 Dec 2022 | 7.21 | 7.42 | 7.06 | 7.31 | 7.31 | 6,217,200 |
| 15 Dec 2022 | 7.96 | 7.99 | 7.32 | 7.35 | 7.35 | 2,446,300 |
| 14 Dec 2022 | 8.07 | 8.34 | 7.86 | 8.16 | 8.16 | 2,320,800 |
| 13 Dec 2022 | 8.59 | 8.59 | 7.84 | 8.17 | 8.17 | 2,383,800 |
| 12 Dec 2022 | 7.68 | 8.16 | 7.55 | 8.06 | 8.06 | 1,877,200 |
| 09 Dec 2022 | 8.08 | 8.24 | 7.74 | 7.75 | 7.75 | 1,907,600 |
| 08 Dec 2022 | 8.31 | 8.55 | 8.08 | 8.13 | 8.13 | 1,731,500 |
| 07 Dec 2022 | 8.27 | 8.38 | 8.05 | 8.07 | 8.07 | 1,150,200 |
| 06 Dec 2022 | 8.27 | 8.65 | 8.16 | 8.37 | 8.37 | 1,698,900 |
| 05 Dec 2022 | 9.48 | 9.64 | 8.11 | 8.18 | 8.18 | 2,231,500 |
| 02 Dec 2022 | 8.55 | 9.55 | 8.52 | 9.47 | 9.47 | 1,656,400 |
| 01 Dec 2022 | 9.01 | 9.20 | 8.76 | 8.81 | 8.81 | 1,211,000 |
| 30 Nov 2022 | 8.64 | 9.03 | 8.32 | 9.01 | 9.01 | 1,666,900 |
| 29 Nov 2022 | 8.26 | 8.63 | 8.22 | 8.43 | 8.43 | 1,532,700 |
| 28 Nov 2022 | 8.24 | 8.37 | 7.97 | 8.02 | 8.02 | 1,562,800 |
| 25 Nov 2022 | 8.81 | 8.91 | 8.40 | 8.44 | 8.44 | 619,100 |
| 23 Nov 2022 | 8.50 | 8.74 | 8.35 | 8.73 | 8.73 | 1,232,100 |
| 22 Nov 2022 | 8.42 | 8.67 | 8.40 | 8.63 | 8.63 | 1,111,300 |
| 21 Nov 2022 | 8.32 | 8.33 | 7.78 | 8.27 | 8.27 | 1,840,200 |
| 18 Nov 2022 | 8.48 | 8.79 | 8.31 | 8.48 | 8.48 | 1,674,300 |
| 17 Nov 2022 | 8.50 | 8.59 | 8.05 | 8.39 | 8.39 | 1,453,000 |
| 16 Nov 2022 | 8.95 | 8.97 | 8.64 | 8.92 | 8.92 | 1,337,000 |
| 15 Nov 2022 | 9.33 | 9.63 | 9.03 | 9.17 | 9.17 | 2,483,000 |
| 14 Nov 2022 | 9.27 | 9.49 | 8.93 | 9.07 | 9.07 | 2,961,800 |
| 11 Nov 2022 | 8.35 | 10.23 | 8.33 | 9.48 | 9.48 | 7,369,100 |
| 10 Nov 2022 | 7.51 | 8.07 | 7.29 | 7.96 | 7.96 | 2,659,100 |
| 09 Nov 2022 | 7.69 | 7.80 | 6.77 | 6.90 | 6.90 | 2,573,800 |
| 08 Nov 2022 | 7.54 | 8.17 | 7.47 | 7.88 | 7.88 | 2,592,600 |
| 07 Nov 2022 | 7.39 | 7.41 | 7.05 | 7.28 | 7.28 | 1,882,700 |
| 04 Nov 2022 | 6.90 | 7.52 | 6.85 | 7.28 | 7.28 | 2,425,600 |
| 03 Nov 2022 | 6.38 | 6.58 | 6.31 | 6.41 | 6.41 | 1,401,100 |
| 02 Nov 2022 | 7.29 | 7.29 | 6.55 | 6.55 | 6.55 | 1,674,100 |
| 01 Nov 2022 | 7.43 | 7.73 | 7.20 | 7.30 | 7.30 | 1,720,200 |
| 31 Oct 2022 | 7.07 | 7.43 | 7.01 | 7.21 | 7.21 | 1,290,500 |
| 28 Oct 2022 | 7.11 | 7.42 | 7.03 | 7.16 | 7.16 | 1,934,300 |
| 27 Oct 2022 | 7.50 | 7.56 | 7.21 | 7.37 | 7.37 | 1,561,900 |
| 26 Oct 2022 | 7.05 | 7.74 | 6.99 | 7.49 | 7.49 | 2,557,900 |
| 25 Oct 2022 | 6.46 | 7.15 | 6.39 | 6.98 | 6.98 | 2,075,600 |
| 24 Oct 2022 | 6.69 | 6.70 | 6.38 | 6.58 | 6.58 | 1,515,100 |
| 21 Oct 2022 | 6.27 | 6.85 | 6.22 | 6.78 | 6.78 | 2,061,500 |
| 20 Oct 2022 | 5.73 | 6.52 | 5.72 | 6.27 | 6.27 | 2,171,700 |
| 19 Oct 2022 | 6.10 | 6.18 | 5.83 | 5.91 | 5.91 | 1,305,800 |
| 18 Oct 2022 | 6.55 | 6.60 | 6.08 | 6.17 | 6.17 | 1,758,100 |
| 17 Oct 2022 | 6.02 | 6.45 | 5.95 | 6.33 | 6.33 | 2,120,100 |
| 14 Oct 2022 | 6.59 | 6.59 | 5.72 | 5.76 | 5.76 | 2,483,100 |
| 13 Oct 2022 | 5.95 | 6.57 | 5.77 | 6.51 | 6.51 | 3,036,100 |
| 12 Oct 2022 | 5.67 | 6.29 | 5.32 | 6.27 | 6.27 | 6,988,400 |
| 11 Oct 2022 | 5.97 | 6.14 | 5.63 | 5.72 | 5.72 | 2,506,500 |
| 10 Oct 2022 | 6.23 | 6.31 | 6.05 | 6.17 | 6.17 | 1,854,500 |
| 07 Oct 2022 | 6.32 | 6.39 | 6.04 | 6.08 | 6.08 | 1,852,200 |
| 06 Oct 2022 | 6.46 | 6.66 | 6.38 | 6.50 | 6.50 | 1,971,100 |
| 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 | 4,404,900 |
| 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 | 3,662,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
