CENX - Century Aluminum Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20196.436.466.226.356.351,162,830
May 21, 20196.616.686.466.516.511,461,100
May 20, 20196.666.706.466.546.542,169,400
May 17, 20197.067.106.696.766.762,749,400
May 16, 20197.207.447.097.177.171,313,000
May 15, 20197.187.217.047.157.151,095,400
May 14, 20197.297.397.167.317.31998,400
May 13, 20197.627.627.037.187.182,006,900
May 10, 20197.817.937.727.887.88900,200
May 09, 20197.797.997.667.907.90825,500
May 08, 20198.018.127.917.927.92809,700
May 07, 20198.118.247.998.068.061,046,700
May 06, 20198.048.317.918.288.281,333,400
May 03, 20198.078.528.008.378.371,693,900
May 02, 20197.948.147.707.937.932,063,500
May 01, 20198.438.637.887.927.921,948,200
Apr 30, 20198.488.518.318.418.411,315,700
Apr 29, 20198.518.638.418.578.57645,300
Apr 26, 20198.388.588.328.538.53968,400
Apr 25, 20198.848.848.388.448.44877,300
Apr 24, 20198.698.878.638.858.85904,300
Apr 23, 20198.618.958.588.758.751,164,300
Apr 22, 20198.608.738.288.658.652,457,200
Apr 18, 20199.519.668.478.618.613,152,500
Apr 17, 20199.839.919.489.709.701,526,700
Apr 16, 20199.309.789.279.759.751,945,600
Apr 15, 20199.409.509.209.229.22832,100
Apr 12, 20199.299.589.159.379.371,049,500
Apr 11, 20199.159.409.059.169.16858,900
Apr 10, 20199.119.248.999.149.14906,100
Apr 09, 20199.319.318.969.049.041,081,300
Apr 08, 20199.319.399.189.359.35527,200
Apr 05, 20199.079.369.079.339.33848,200
Apr 04, 20198.729.098.679.099.09688,100
Apr 03, 20199.009.088.728.788.78941,200
Apr 02, 20199.069.108.838.858.85847,000
Apr 01, 20199.089.328.959.119.111,239,600
Mar 29, 20199.019.208.858.888.881,778,100
Mar 28, 20198.568.898.498.868.861,129,600
Mar 27, 20198.208.588.118.558.551,329,000
Mar 26, 20198.238.287.798.198.192,687,100
Mar 25, 20198.308.468.118.238.23817,700
Mar 22, 20198.868.928.198.308.301,547,900
Mar 21, 20198.839.058.768.978.971,096,300
Mar 20, 20198.928.978.578.898.891,037,800
Mar 19, 20199.019.158.818.918.911,431,400
Mar 18, 20198.638.958.578.938.931,865,200
Mar 15, 20198.358.528.338.478.472,288,400
Mar 14, 20198.248.398.248.348.341,159,400
Mar 13, 20198.228.388.208.298.29885,200
Mar 12, 20197.948.277.928.188.18846,100
Mar 11, 20197.677.927.597.927.921,372,600
Mar 08, 20197.897.907.487.647.642,130,600
Mar 07, 20198.408.468.018.028.021,435,000
Mar 06, 20198.768.818.458.468.461,543,500
Mar 05, 20198.768.858.648.748.741,318,900
Mar 04, 20198.948.948.558.798.791,140,600
Mar 01, 20198.728.958.618.938.931,116,700
Feb 28, 20198.989.038.598.638.632,343,800
Feb 27, 20199.359.448.938.998.991,741,600
Feb 26, 20199.119.539.119.359.351,826,200
Feb 25, 20199.239.398.829.129.121,877,300
Feb 22, 20199.259.988.989.269.261,884,500
Feb 21, 20199.189.349.169.299.291,415,200
Feb 20, 20198.789.268.749.189.181,763,400
Feb 19, 20198.538.828.538.758.751,305,100
Feb 15, 20198.608.798.548.578.57881,500
Feb 14, 20198.478.558.398.478.47928,200
Feb 13, 20198.578.778.538.568.56807,900
Feb 12, 20198.578.738.418.478.47810,900
Feb 11, 20198.468.578.378.458.451,086,700
Feb 08, 20198.478.648.288.468.461,310,700
Feb 07, 20198.878.978.388.478.472,135,300
Feb 06, 20199.179.219.009.049.04696,900
Feb 05, 20199.129.329.079.219.211,464,400
Feb 04, 20198.989.228.919.119.11873,500
Feb 01, 20199.219.318.919.009.00793,800
Jan 31, 20198.909.348.909.209.201,024,800
Jan 30, 20198.739.018.688.958.952,078,600
Jan 29, 20198.618.798.468.638.631,093,600
Jan 28, 20198.908.908.518.548.541,241,100
Jan 25, 20199.069.168.859.039.031,253,800
Jan 24, 20199.009.048.678.858.851,296,300
Jan 23, 20198.919.208.829.079.072,092,200
Jan 22, 20199.179.348.708.828.822,057,000
Jan 18, 20199.199.439.049.319.311,672,700
Jan 17, 20198.399.328.249.099.092,188,400
Jan 16, 20198.488.848.218.508.501,927,700
Jan 15, 20198.488.528.008.158.151,897,600
Jan 14, 20198.739.118.438.538.531,188,400
Jan 11, 20198.708.788.518.578.571,235,700
Jan 10, 20198.638.838.518.738.73757,500
Jan 09, 20198.408.788.328.718.711,423,500
Jan 08, 20198.778.838.128.368.362,196,700
Jan 07, 20198.508.768.158.708.702,608,300
Jan 04, 20197.558.477.438.388.383,632,000
Jan 03, 20197.427.637.287.317.311,615,900
Jan 02, 20197.187.856.987.557.551,828,900
Dec 31, 20187.487.597.117.317.31847,600
Dec 28, 20187.377.657.287.407.401,102,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...