Canada markets open in 41 minutes

Century Aluminum Company (CENX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.98+0.01 (+0.06%)
At close: 04:00PM EDT
17.60 -0.38 (-2.11%)
Pre-Market: 08:29AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202418.0618.2117.8117.9817.981,181,700
Apr 26, 202417.7518.1317.5317.9717.971,368,200
Apr 25, 202417.2417.7416.9317.6117.611,084,600
Apr 24, 202417.5517.8317.2517.3917.391,186,100
Apr 23, 202417.2517.8716.7617.5517.551,453,100
Apr 22, 202417.7218.2617.2217.9917.991,227,800
Apr 19, 202417.4018.0917.1017.8917.891,650,700
Apr 18, 202417.6717.8317.0217.4217.421,252,500
Apr 17, 202417.9318.3717.4317.5117.512,023,700
Apr 16, 202417.0017.5516.7017.5017.501,700,900
Apr 15, 202417.2018.6417.1917.7517.752,518,900
Apr 12, 202417.3517.8616.2516.4816.481,527,600
Apr 11, 202416.8016.9016.2716.7316.73870,100
Apr 10, 202416.1516.8816.1016.7416.741,353,100
Apr 09, 202417.3017.5816.6417.0217.021,302,500
Apr 08, 202417.0717.2416.6117.0917.091,523,300
Apr 05, 202416.0016.7515.9416.7016.701,154,800
Apr 04, 202416.9017.0415.8716.1116.112,308,400
Apr 03, 202416.1317.0016.1116.7816.781,991,200
Apr 02, 202415.4816.6115.2516.2316.232,374,300
Apr 01, 202415.6015.6014.9215.5315.531,620,300
Mar 28, 202414.7715.6014.7715.3915.392,224,600
Mar 27, 202414.0614.8714.0414.7814.781,793,700
Mar 26, 202413.9614.2113.7314.0114.011,336,600
Mar 25, 202413.4714.5513.4313.8813.882,152,400
Mar 22, 202412.5013.3612.5013.2213.221,429,900
Mar 21, 202412.8512.9612.5512.6612.661,276,700
Mar 20, 202411.7212.7511.7212.6712.671,506,300
Mar 19, 202412.0712.1211.5611.7311.731,210,400
Mar 18, 202412.1512.4612.0712.2712.271,327,500
Mar 15, 202411.8012.4011.8012.0612.062,980,500
Mar 14, 202411.5811.8311.3511.7911.791,174,800
Mar 13, 202411.4311.9611.4011.6611.661,180,000
Mar 12, 202411.5511.6011.1211.2611.26769,100
Mar 11, 202411.3011.5311.2411.4711.47755,500
Mar 08, 202411.5511.7811.2111.4611.46955,700
Mar 07, 202411.0611.7311.0411.3811.381,363,600
Mar 06, 202410.5711.1410.4010.8710.871,298,400
Mar 05, 202410.3210.3310.0610.2910.291,068,800
Mar 04, 202410.5710.7910.4010.5310.531,018,700
Mar 01, 202410.6510.7410.3710.6010.60892,100
Feb 29, 202410.3310.5710.3010.4710.471,015,500
Feb 28, 202410.0210.4310.0210.0810.08975,200
Feb 27, 202410.2410.559.8610.3010.301,402,200
Feb 26, 20249.8810.059.6510.0210.021,732,300
Feb 23, 202410.1510.249.9910.0210.021,455,900
Feb 22, 202411.0011.009.8510.2510.252,652,100
Feb 21, 202410.3310.6210.3010.6010.601,287,200
Feb 20, 202410.3310.4310.1210.2110.211,110,000
Feb 16, 202410.6710.9010.5410.6510.65776,900
Feb 15, 202410.6510.8610.4910.6810.681,143,000
Feb 14, 202410.2510.4810.0510.4510.451,488,700
Feb 13, 202410.2810.319.909.979.971,969,500
Feb 12, 202410.5610.9610.5610.8510.85912,100
Feb 09, 202410.6210.6510.3310.4210.42974,100
Feb 08, 202410.4210.6810.2810.5910.591,420,000
Feb 07, 202410.5910.6110.1310.3710.371,294,300
Feb 06, 202410.5010.6710.3710.6110.61860,700
Feb 05, 202410.6110.6810.0510.3410.341,348,100
Feb 02, 202411.0011.0210.4910.9210.921,545,500
Feb 01, 202411.2711.4010.9411.2511.251,019,100
Jan 31, 202411.5111.7911.1411.1511.151,252,100
Jan 30, 202412.0612.0611.3411.5411.54898,400
Jan 29, 202411.6011.9911.3711.9711.97859,500
Jan 26, 202411.4411.6711.3211.5811.581,034,200
Jan 25, 202411.2611.4410.9811.1211.121,176,200
Jan 24, 202411.6811.7511.0811.1611.161,754,600
Jan 23, 202410.6411.3310.6411.2711.272,305,100
Jan 22, 202410.1910.3910.0210.2110.211,526,400
Jan 19, 202410.3610.3710.0210.2710.271,221,900
Jan 18, 202410.5710.6710.2210.2310.231,152,700
Jan 17, 202410.2510.5810.1810.5010.501,061,500
Jan 16, 202410.7910.8810.4310.5310.531,505,400
Jan 12, 202411.5911.7410.8310.8910.891,153,200
Jan 11, 202411.3811.4411.1111.3411.341,212,700
Jan 10, 202411.6411.7811.2211.3611.361,603,200
Jan 09, 202411.4012.5711.1811.6911.693,992,000
Jan 08, 202410.8810.8810.5510.6510.651,597,800
Jan 05, 202410.7311.1310.5810.9510.95971,500
Jan 04, 202410.7211.1910.6710.9110.912,059,500
Jan 03, 202411.5011.5310.7210.7610.762,380,800
Jan 02, 202411.8912.2811.7111.9211.921,780,100
Dec 29, 202312.5112.5112.0812.1412.141,630,100
Dec 28, 202312.3212.7412.1712.6712.671,989,800
Dec 27, 202312.6612.8112.4212.5912.591,602,900
Dec 26, 202312.8212.8212.3612.5112.511,108,300
Dec 22, 202312.5213.1712.3512.6512.652,292,700
Dec 21, 202311.8212.2711.5512.2412.241,643,200
Dec 20, 202311.7112.2511.1211.5811.583,606,900
Dec 19, 202310.4911.9110.4811.7911.793,816,100
Dec 18, 202310.2010.5310.0210.3410.343,066,400
Dec 15, 20239.6010.199.529.749.745,226,300
Dec 14, 20238.959.508.879.479.472,571,000
Dec 13, 20237.958.607.768.588.581,166,000
Dec 12, 20238.158.217.837.957.951,023,000
Dec 11, 20237.798.407.638.148.141,708,200
Dec 08, 20237.567.987.537.907.901,269,400
Dec 07, 20237.437.577.287.567.561,669,000
Dec 06, 20237.827.907.347.377.371,570,700
Dec 05, 20238.178.207.657.677.671,373,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...