CENX - Century Aluminum Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20196.366.366.136.206.20991,700
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
Sep 25, 20196.527.016.527.007.001,027,400
Sep 24, 20197.277.316.546.556.551,808,000
Sep 23, 20197.047.366.987.277.27826,400
Sep 20, 20196.997.306.997.187.182,057,900
Sep 19, 20196.997.246.987.027.02759,800
Sep 18, 20197.047.156.907.017.011,012,700
Sep 17, 20197.127.156.887.087.08987,100
Sep 16, 20197.007.346.887.247.24877,900
Sep 13, 20197.087.296.957.057.05804,100
Sep 12, 20196.847.036.516.936.931,414,700
Sep 11, 20196.616.986.416.896.891,335,900
Sep 10, 20196.046.645.976.626.621,144,400
Sep 09, 20195.786.105.676.016.011,266,900
Sep 06, 20195.855.905.615.685.681,179,900
Sep 05, 20195.655.865.655.795.79756,500
Sep 04, 20195.415.605.385.495.49761,700
Sep 03, 20195.345.505.215.265.261,033,700
Aug 30, 20195.585.715.465.515.511,483,900
Aug 29, 20195.375.575.335.515.51868,400
Aug 28, 20195.115.365.025.265.26866,600
Aug 27, 20195.525.555.135.155.15868,000
Aug 26, 20195.605.605.385.475.47509,700
Aug 23, 20195.855.855.475.485.481,317,100
Aug 22, 20196.086.105.795.805.80600,100
Aug 21, 20196.286.296.076.076.07395,300
Aug 20, 20196.166.306.096.176.171,257,900
Aug 19, 20196.116.306.096.216.211,896,700
Aug 16, 20195.766.025.765.975.97800,500
Aug 15, 20195.895.975.595.675.671,066,300
Aug 14, 20196.166.335.835.885.881,065,400
Aug 13, 20196.316.626.236.486.481,421,900
Aug 12, 20196.626.626.316.326.321,003,300
Aug 09, 20197.097.096.686.696.69769,500
Aug 08, 20196.847.136.817.117.11836,000
Aug 07, 20196.696.836.606.816.81899,400
Aug 06, 20197.157.196.746.866.86872,800
Aug 05, 20196.827.066.647.027.02902,700
Aug 02, 20197.527.526.807.027.021,415,300
Aug 01, 20197.087.346.967.037.031,465,900
Jul 31, 20197.387.427.087.197.191,261,100
Jul 30, 20197.017.436.957.377.371,063,000
Jul 29, 20197.427.426.947.147.141,373,200
Jul 26, 20197.327.397.237.337.33994,500
Jul 25, 20197.837.837.157.327.321,774,400
Jul 24, 20197.467.897.467.837.831,144,100
Jul 23, 20197.587.677.437.537.53986,300
Jul 22, 20197.397.597.287.447.441,543,000
Jul 19, 20197.197.507.167.397.391,343,500
Jul 18, 20196.987.226.947.167.161,115,000
Jul 17, 20197.127.166.947.027.02863,500
Jul 16, 20197.127.357.047.137.13799,300
Jul 15, 20197.057.226.987.117.112,273,500
Jul 12, 20196.867.066.826.946.94853,900
Jul 11, 20196.896.936.746.886.88768,300
Jul 10, 20196.826.996.696.906.901,650,700
Jul 09, 20196.766.796.236.716.712,414,300
Jul 08, 20196.806.976.706.856.851,147,900
Jul 05, 20196.536.876.536.836.83699,300
Jul 03, 20196.706.716.566.666.66532,800
Jul 02, 20196.906.906.666.676.671,066,500
Jul 01, 20197.027.106.846.926.921,191,900
Jun 28, 20196.856.936.826.916.911,230,900
Jun 27, 20196.746.956.716.826.82940,400
Jun 26, 20196.856.866.626.736.731,191,700
Jun 25, 20196.676.716.376.616.611,569,200
Jun 24, 20196.917.036.636.676.671,455,900
Jun 21, 20196.987.136.846.936.934,987,300
Jun 20, 20196.837.096.746.916.912,832,300
Jun 19, 20196.566.636.446.566.561,520,300
Jun 18, 20196.336.746.326.566.561,726,500
Jun 17, 20196.156.316.096.246.241,134,400
Jun 14, 20196.246.346.136.226.221,601,200
Jun 13, 20195.786.435.786.306.303,184,700
Jun 12, 20195.735.785.655.695.69697,100
Jun 11, 20195.835.965.785.815.811,149,200
Jun 10, 20195.695.805.645.675.67890,200
Jun 07, 20195.535.605.375.565.56793,100
Jun 06, 20195.635.725.395.575.571,009,200
Jun 05, 20195.835.905.565.625.62966,100
Jun 04, 20195.715.835.665.805.801,649,600
Jun 03, 20195.605.725.485.635.631,563,800
May 31, 20195.725.835.555.595.591,251,500
May 30, 20196.026.145.795.835.83911,300
May 29, 20195.766.055.756.036.03837,400
May 28, 20196.106.105.865.895.891,208,700
May 24, 20196.116.145.986.036.031,507,200
May 23, 20196.226.255.946.016.011,698,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...