CENX - Century Aluminum Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20205.806.145.805.945.941,626,900
Feb 18, 20205.585.835.445.805.801,454,700
Feb 14, 20205.996.005.595.675.671,499,700
Feb 13, 20205.906.035.885.995.99750,300
Feb 12, 20205.966.215.855.955.951,289,400
Feb 11, 20205.735.975.645.835.832,046,500
Feb 10, 20205.545.695.445.655.651,035,400
Feb 07, 20205.805.835.495.585.581,681,600
Feb 06, 20205.775.985.695.865.862,571,700
Feb 05, 20205.435.735.435.725.721,453,300
Feb 04, 20205.375.415.275.295.291,350,100
Feb 03, 20205.315.455.185.215.212,035,300
Jan 31, 20205.365.455.175.295.291,734,700
Jan 30, 20205.225.515.135.405.401,861,900
Jan 29, 20205.525.565.225.335.331,551,800
Jan 28, 20205.725.805.435.485.481,729,400
Jan 27, 20205.835.925.615.635.631,761,700
Jan 24, 20206.376.405.946.026.021,413,900
Jan 23, 20206.536.556.276.406.401,312,300
Jan 22, 20206.766.876.626.666.66876,900
Jan 21, 20207.167.176.746.786.782,505,900
Jan 17, 20207.277.457.067.187.181,222,600
Jan 16, 20207.777.777.197.277.271,848,400
Jan 15, 20207.587.757.547.747.74904,500
Jan 14, 20207.317.667.237.577.571,001,300
Jan 13, 20207.027.326.897.297.292,134,700
Jan 10, 20207.077.106.906.996.991,717,300
Jan 09, 20207.477.496.867.067.063,029,200
Jan 08, 20207.978.017.437.507.501,486,000
Jan 07, 20207.918.237.908.028.022,391,000
Jan 06, 20207.728.057.627.957.951,978,600
Jan 03, 20207.547.917.537.807.801,237,600
Jan 02, 20207.657.787.607.727.721,683,800
Dec 31, 20197.357.567.267.527.52918,600
Dec 30, 20197.457.507.317.427.42841,900
Dec 27, 20197.597.657.397.407.40819,500
Dec 26, 20197.667.827.447.487.481,355,300
Dec 24, 20197.577.677.527.587.58396,400
Dec 23, 20197.617.657.457.577.57660,400
Dec 20, 20197.897.897.537.607.601,593,400
Dec 19, 20197.767.867.627.857.85936,200
Dec 18, 20197.717.797.647.767.76692,200
Dec 17, 20197.877.997.747.787.781,140,100
Dec 16, 20197.908.007.847.907.90881,500
Dec 13, 20197.878.107.717.757.751,732,200
Dec 12, 20197.507.897.367.847.841,394,200
Dec 11, 20197.377.497.297.497.491,040,600
Dec 10, 20197.167.327.147.287.28648,300
Dec 09, 20196.947.206.907.167.161,223,700
Dec 06, 20196.937.146.856.946.941,952,900
Dec 05, 20196.987.036.816.856.85663,200
Dec 04, 20196.876.996.786.946.941,069,300
Dec 03, 20196.987.046.716.806.801,415,800
Dec 02, 20197.107.357.067.077.071,040,400
Nov 29, 20197.037.066.897.057.05464,500
Nov 27, 20197.047.136.857.107.10990,200
Nov 26, 20196.957.096.887.027.02988,600
Nov 25, 20196.776.986.766.936.931,911,800
Nov 22, 20196.957.106.786.816.81757,700
Nov 21, 20196.987.036.886.926.92640,200
Nov 20, 20196.937.226.917.017.01973,700
Nov 19, 20197.067.116.946.986.98577,100
Nov 18, 20197.167.176.877.017.011,052,300
Nov 15, 20197.187.357.047.127.12727,600
Nov 14, 20197.307.407.067.087.081,060,500
Nov 13, 20197.307.557.237.397.391,204,300
Nov 12, 20197.998.017.277.487.482,711,100
Nov 11, 20198.098.097.777.927.921,336,500
Nov 08, 20198.358.418.138.288.281,496,400
Nov 07, 20198.118.428.098.338.332,018,000
Nov 06, 20196.668.406.667.867.865,586,000
Nov 05, 20196.907.136.737.057.052,647,800
Nov 04, 20196.606.906.436.896.892,069,300
Nov 01, 20195.966.435.956.416.413,385,500
Oct 31, 20196.036.195.805.835.831,815,800
Oct 30, 20196.306.316.056.106.101,818,900
Oct 29, 20196.176.336.036.336.331,217,400
Oct 28, 20196.136.326.116.176.171,572,000
Oct 25, 20195.826.125.806.026.021,643,200
Oct 24, 20196.226.285.815.825.821,400,200
Oct 23, 20196.046.305.946.226.221,073,000
Oct 22, 20196.156.225.936.046.041,563,400
Oct 21, 20196.516.616.106.106.101,066,800
Oct 18, 20196.176.446.156.376.371,063,200
Oct 17, 20196.236.386.086.176.171,032,400
Oct 16, 20196.206.316.076.166.161,340,300
Oct 15, 20196.196.425.976.256.251,260,300
Oct 14, 20196.366.366.126.206.201,023,000
Oct 11, 20196.246.536.216.426.42921,800
Oct 10, 20196.336.466.126.166.16896,300
Oct 09, 20196.406.436.186.316.31575,000
Oct 08, 20196.256.336.126.316.31862,000
Oct 07, 20196.356.616.276.366.361,034,900
Oct 04, 20196.366.456.236.356.35534,300
Oct 03, 20196.226.406.146.326.32872,800
Oct 02, 20196.426.426.176.316.31744,500
Oct 01, 20196.696.986.446.496.491,010,600
Sep 30, 20196.656.756.566.646.641,049,800
Sep 27, 20196.556.836.556.686.68715,000
Sep 26, 20196.946.946.536.586.581,004,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...