CENX - Century Aluminum Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 22, 2019 7.39 7.59 7.28 7.44 7.44 1,543,013
Jul 19, 2019 7.19 7.50 7.16 7.39 7.39 1,326,400
Jul 18, 2019 6.98 7.22 6.94 7.16 7.16 1,116,400
Jul 17, 2019 7.12 7.16 6.94 7.02 7.02 863,500
Jul 16, 2019 7.12 7.35 7.04 7.13 7.13 799,300
Jul 15, 2019 7.05 7.22 6.98 7.11 7.11 2,273,500
Jul 12, 2019 6.86 7.06 6.82 6.94 6.94 853,900
Jul 11, 2019 6.89 6.93 6.74 6.88 6.88 768,300
Jul 10, 2019 6.82 6.99 6.69 6.90 6.90 1,650,700
Jul 09, 2019 6.76 6.79 6.23 6.71 6.71 2,414,300
Jul 08, 2019 6.80 6.97 6.70 6.85 6.85 1,147,900
Jul 05, 2019 6.53 6.87 6.53 6.83 6.83 699,300
Jul 03, 2019 6.70 6.71 6.56 6.66 6.66 532,800
Jul 02, 2019 6.90 6.90 6.66 6.67 6.67 1,066,500
Jul 01, 2019 7.02 7.10 6.84 6.92 6.92 1,191,900
Jun 28, 2019 6.85 6.93 6.82 6.91 6.91 1,230,900
Jun 27, 2019 6.74 6.95 6.71 6.82 6.82 940,400
Jun 26, 2019 6.85 6.86 6.62 6.73 6.73 1,191,700
Jun 25, 2019 6.67 6.71 6.37 6.61 6.61 1,569,200
Jun 24, 2019 6.91 7.03 6.63 6.67 6.67 1,455,900
Jun 21, 2019 6.98 7.13 6.84 6.93 6.93 4,987,300
Jun 20, 2019 6.83 7.09 6.74 6.91 6.91 2,832,300
Jun 19, 2019 6.56 6.63 6.44 6.56 6.56 1,520,300
Jun 18, 2019 6.33 6.74 6.32 6.56 6.56 1,726,500
Jun 17, 2019 6.15 6.31 6.09 6.24 6.24 1,134,400
Jun 14, 2019 6.24 6.34 6.13 6.22 6.22 1,601,200
Jun 13, 2019 5.78 6.43 5.78 6.30 6.30 3,184,700
Jun 12, 2019 5.73 5.78 5.65 5.69 5.69 697,100
Jun 11, 2019 5.83 5.96 5.78 5.81 5.81 1,149,200
Jun 10, 2019 5.69 5.80 5.64 5.67 5.67 890,200
Jun 07, 2019 5.53 5.60 5.37 5.56 5.56 793,100
Jun 06, 2019 5.63 5.72 5.39 5.57 5.57 1,009,200
Jun 05, 2019 5.83 5.90 5.56 5.62 5.62 966,100
Jun 04, 2019 5.71 5.83 5.66 5.80 5.80 1,649,600
Jun 03, 2019 5.60 5.72 5.48 5.63 5.63 1,563,800
May 31, 2019 5.72 5.83 5.55 5.59 5.59 1,251,500
May 30, 2019 6.02 6.14 5.79 5.83 5.83 911,300
May 29, 2019 5.76 6.05 5.75 6.03 6.03 837,400
May 28, 2019 6.10 6.10 5.86 5.89 5.89 1,208,700
May 24, 2019 6.11 6.14 5.98 6.03 6.03 1,507,200
May 23, 2019 6.22 6.25 5.94 6.01 6.01 1,698,600
May 22, 2019 6.43 6.46 6.22 6.35 6.35 1,201,400
May 21, 2019 6.61 6.68 6.46 6.51 6.51 1,461,100
May 20, 2019 6.66 6.70 6.46 6.54 6.54 2,169,400
May 17, 2019 7.06 7.10 6.69 6.76 6.76 2,749,400
May 16, 2019 7.20 7.44 7.09 7.17 7.17 1,313,000
May 15, 2019 7.18 7.21 7.04 7.15 7.15 1,095,400
May 14, 2019 7.29 7.39 7.16 7.31 7.31 998,400
May 13, 2019 7.62 7.62 7.03 7.18 7.18 2,006,900
May 10, 2019 7.81 7.93 7.72 7.88 7.88 900,200
May 09, 2019 7.79 7.99 7.66 7.90 7.90 825,500
May 08, 2019 8.01 8.12 7.91 7.92 7.92 809,700
May 07, 2019 8.11 8.24 7.99 8.06 8.06 1,046,700
May 06, 2019 8.04 8.31 7.91 8.28 8.28 1,333,400
May 03, 2019 8.07 8.52 8.00 8.37 8.37 1,693,900
May 02, 2019 7.94 8.14 7.70 7.93 7.93 2,063,500
May 01, 2019 8.43 8.63 7.88 7.92 7.92 1,948,200
Apr 30, 2019 8.48 8.51 8.31 8.41 8.41 1,315,700
Apr 29, 2019 8.51 8.63 8.41 8.57 8.57 645,300
Apr 26, 2019 8.38 8.58 8.32 8.53 8.53 968,400
Apr 25, 2019 8.84 8.84 8.38 8.44 8.44 877,300
Apr 24, 2019 8.69 8.87 8.63 8.85 8.85 904,300
Apr 23, 2019 8.61 8.95 8.58 8.75 8.75 1,164,300
Apr 22, 2019 8.60 8.73 8.28 8.65 8.65 2,457,200
Apr 18, 2019 9.51 9.66 8.47 8.61 8.61 3,152,500
Apr 17, 2019 9.83 9.91 9.48 9.70 9.70 1,526,700
Apr 16, 2019 9.30 9.78 9.27 9.75 9.75 1,945,600
Apr 15, 2019 9.40 9.50 9.20 9.22 9.22 832,100
Apr 12, 2019 9.29 9.58 9.15 9.37 9.37 1,049,500
Apr 11, 2019 9.15 9.40 9.05 9.16 9.16 858,900
Apr 10, 2019 9.11 9.24 8.99 9.14 9.14 906,100
Apr 09, 2019 9.31 9.31 8.96 9.04 9.04 1,081,300
Apr 08, 2019 9.31 9.39 9.18 9.35 9.35 527,200
Apr 05, 2019 9.07 9.36 9.07 9.33 9.33 848,200
Apr 04, 2019 8.72 9.09 8.67 9.09 9.09 688,100
Apr 03, 2019 9.00 9.08 8.72 8.78 8.78 941,200
Apr 02, 2019 9.06 9.10 8.83 8.85 8.85 847,000
Apr 01, 2019 9.08 9.32 8.95 9.11 9.11 1,239,600
Mar 29, 2019 9.01 9.20 8.85 8.88 8.88 1,778,100
Mar 28, 2019 8.56 8.89 8.49 8.86 8.86 1,129,600
Mar 27, 2019 8.20 8.58 8.11 8.55 8.55 1,329,000
Mar 26, 2019 8.23 8.28 7.79 8.19 8.19 2,687,100
Mar 25, 2019 8.30 8.46 8.11 8.23 8.23 817,700
Mar 22, 2019 8.86 8.92 8.19 8.30 8.30 1,547,900
Mar 21, 2019 8.83 9.05 8.76 8.97 8.97 1,096,300
Mar 20, 2019 8.92 8.97 8.57 8.89 8.89 1,037,800
Mar 19, 2019 9.01 9.15 8.81 8.91 8.91 1,431,400
Mar 18, 2019 8.63 8.95 8.57 8.93 8.93 1,865,200
Mar 15, 2019 8.35 8.52 8.33 8.47 8.47 2,288,400
Mar 14, 2019 8.24 8.39 8.24 8.34 8.34 1,159,400
Mar 13, 2019 8.22 8.38 8.20 8.29 8.29 885,200
Mar 12, 2019 7.94 8.27 7.92 8.18 8.18 846,100
Mar 11, 2019 7.67 7.92 7.59 7.92 7.92 1,372,600
Mar 08, 2019 7.89 7.90 7.48 7.64 7.64 2,130,600
Mar 07, 2019 8.40 8.46 8.01 8.02 8.02 1,435,000
Mar 06, 2019 8.76 8.81 8.45 8.46 8.46 1,543,500
Mar 05, 2019 8.76 8.85 8.64 8.74 8.74 1,318,900
Mar 04, 2019 8.94 8.94 8.55 8.79 8.79 1,140,600
Mar 01, 2019 8.72 8.95 8.61 8.93 8.93 1,116,700
Feb 28, 2019 8.98 9.03 8.59 8.63 8.63 2,343,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...