NasdaqGS - Delayed Quote USD

Century Aluminum Company (CENX)

17.39 -0.16 (-0.91%)
At close: 4:00 PM EDT
17.25 -0.14 (-0.81%)
After hours: 4:12 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 17.55 17.83 17.25 17.39 17.39 1,042,308
Apr 23, 2024 17.25 17.87 16.76 17.55 17.55 1,453,100
Apr 22, 2024 17.72 18.26 17.22 17.99 17.99 1,227,800
Apr 19, 2024 17.40 18.09 17.10 17.89 17.89 1,650,700
Apr 18, 2024 17.67 17.83 17.02 17.42 17.42 1,252,500
Apr 17, 2024 17.93 18.37 17.43 17.51 17.51 2,023,700
Apr 16, 2024 17.00 17.55 16.70 17.50 17.50 1,700,900
Apr 15, 2024 17.20 18.64 17.19 17.75 17.75 2,518,900
Apr 12, 2024 17.35 17.86 16.25 16.48 16.48 1,527,600
Apr 11, 2024 16.80 16.90 16.27 16.73 16.73 870,100
Apr 10, 2024 16.15 16.88 16.10 16.74 16.74 1,353,100
Apr 9, 2024 17.30 17.58 16.64 17.02 17.02 1,302,500
Apr 8, 2024 17.07 17.24 16.61 17.09 17.09 1,523,300
Apr 5, 2024 16.00 16.75 15.94 16.70 16.70 1,154,800
Apr 4, 2024 16.90 17.04 15.87 16.11 16.11 2,308,400
Apr 3, 2024 16.13 17.00 16.11 16.78 16.78 1,991,200
Apr 2, 2024 15.48 16.61 15.25 16.23 16.23 2,374,300
Apr 1, 2024 15.60 15.60 14.92 15.53 15.53 1,620,300
Mar 28, 2024 14.77 15.60 14.77 15.39 15.39 2,224,600
Mar 27, 2024 14.06 14.87 14.04 14.78 14.78 1,793,700
Mar 26, 2024 13.96 14.21 13.73 14.01 14.01 1,336,600
Mar 25, 2024 13.47 14.55 13.43 13.88 13.88 2,152,400
Mar 22, 2024 12.50 13.36 12.50 13.22 13.22 1,429,900
Mar 21, 2024 12.85 12.96 12.55 12.66 12.66 1,276,700
Mar 20, 2024 11.72 12.75 11.72 12.67 12.67 1,506,300
Mar 19, 2024 12.07 12.12 11.56 11.73 11.73 1,210,400
Mar 18, 2024 12.15 12.46 12.07 12.27 12.27 1,327,500
Mar 15, 2024 11.80 12.40 11.80 12.06 12.06 2,980,500
Mar 14, 2024 11.58 11.83 11.35 11.79 11.79 1,174,800
Mar 13, 2024 11.43 11.96 11.40 11.66 11.66 1,180,000
Mar 12, 2024 11.55 11.60 11.12 11.26 11.26 769,100
Mar 11, 2024 11.30 11.53 11.24 11.47 11.47 755,500
Mar 8, 2024 11.55 11.78 11.21 11.46 11.46 955,700
Mar 7, 2024 11.06 11.73 11.04 11.38 11.38 1,363,600
Mar 6, 2024 10.57 11.14 10.40 10.87 10.87 1,298,400
Mar 5, 2024 10.32 10.33 10.06 10.29 10.29 1,068,800
Mar 4, 2024 10.57 10.79 10.40 10.53 10.53 1,018,700
Mar 1, 2024 10.65 10.74 10.37 10.60 10.60 892,100
Feb 29, 2024 10.33 10.57 10.30 10.47 10.47 1,015,500
Feb 28, 2024 10.02 10.43 10.02 10.08 10.08 975,200
Feb 27, 2024 10.24 10.55 9.86 10.30 10.30 1,402,200
Feb 26, 2024 9.88 10.05 9.65 10.02 10.02 1,732,300
Feb 23, 2024 10.15 10.24 9.99 10.02 10.02 1,455,900
Feb 22, 2024 11.00 11.00 9.85 10.25 10.25 2,652,100
Feb 21, 2024 10.33 10.62 10.30 10.60 10.60 1,287,200
Feb 20, 2024 10.33 10.43 10.12 10.21 10.21 1,110,000
Feb 16, 2024 10.67 10.90 10.54 10.65 10.65 776,900
Feb 15, 2024 10.65 10.86 10.49 10.68 10.68 1,143,000
Feb 14, 2024 10.25 10.48 10.05 10.45 10.45 1,488,700
Feb 13, 2024 10.28 10.31 9.90 9.97 9.97 1,969,500
Feb 12, 2024 10.56 10.96 10.56 10.85 10.85 912,100
Feb 9, 2024 10.62 10.65 10.33 10.42 10.42 974,100
Feb 8, 2024 10.42 10.68 10.28 10.59 10.59 1,420,000
Feb 7, 2024 10.59 10.61 10.13 10.37 10.37 1,294,300
Feb 6, 2024 10.50 10.67 10.37 10.61 10.61 860,700
Feb 5, 2024 10.61 10.68 10.05 10.34 10.34 1,348,100
Feb 2, 2024 11.00 11.02 10.49 10.92 10.92 1,545,500
Feb 1, 2024 11.27 11.40 10.94 11.25 11.25 1,019,100
Jan 31, 2024 11.51 11.79 11.14 11.15 11.15 1,252,100
Jan 30, 2024 12.06 12.06 11.34 11.54 11.54 898,400
Jan 29, 2024 11.60 11.99 11.37 11.97 11.97 859,500
Jan 26, 2024 11.44 11.67 11.32 11.58 11.58 1,034,200
Jan 25, 2024 11.26 11.44 10.98 11.12 11.12 1,176,200
Jan 24, 2024 11.68 11.75 11.08 11.16 11.16 1,754,600
Jan 23, 2024 10.64 11.33 10.64 11.27 11.27 2,305,100
Jan 22, 2024 10.19 10.39 10.02 10.21 10.21 1,526,400
Jan 19, 2024 10.36 10.37 10.02 10.27 10.27 1,221,900
Jan 18, 2024 10.57 10.67 10.22 10.23 10.23 1,152,700
Jan 17, 2024 10.25 10.58 10.18 10.50 10.50 1,061,500
Jan 16, 2024 10.79 10.88 10.43 10.53 10.53 1,505,400
Jan 12, 2024 11.59 11.74 10.83 10.89 10.89 1,153,200
Jan 11, 2024 11.38 11.44 11.11 11.34 11.34 1,212,700
Jan 10, 2024 11.64 11.78 11.22 11.36 11.36 1,603,200
Jan 9, 2024 11.40 12.57 11.18 11.69 11.69 3,992,000
Jan 8, 2024 10.88 10.88 10.55 10.65 10.65 1,597,800
Jan 5, 2024 10.73 11.13 10.58 10.95 10.95 971,500
Jan 4, 2024 10.72 11.19 10.67 10.91 10.91 2,059,500
Jan 3, 2024 11.50 11.53 10.72 10.76 10.76 2,380,800
Jan 2, 2024 11.89 12.28 11.71 11.92 11.92 1,780,100
Dec 29, 2023 12.51 12.51 12.08 12.14 12.14 1,630,100
Dec 28, 2023 12.32 12.74 12.17 12.67 12.67 1,989,800
Dec 27, 2023 12.66 12.81 12.42 12.59 12.59 1,602,900
Dec 26, 2023 12.82 12.82 12.36 12.51 12.51 1,108,300
Dec 22, 2023 12.52 13.17 12.35 12.65 12.65 2,292,700
Dec 21, 2023 11.82 12.27 11.55 12.24 12.24 1,643,200
Dec 20, 2023 11.71 12.25 11.12 11.58 11.58 3,606,900
Dec 19, 2023 10.49 11.91 10.48 11.79 11.79 3,816,100
Dec 18, 2023 10.20 10.53 10.02 10.34 10.34 3,066,400
Dec 15, 2023 9.60 10.19 9.52 9.74 9.74 5,226,300
Dec 14, 2023 8.95 9.50 8.87 9.47 9.47 2,571,000
Dec 13, 2023 7.95 8.60 7.76 8.58 8.58 1,166,000
Dec 12, 2023 8.15 8.21 7.83 7.95 7.95 1,023,000
Dec 11, 2023 7.79 8.40 7.63 8.14 8.14 1,708,200
Dec 8, 2023 7.56 7.98 7.53 7.90 7.90 1,269,400
Dec 7, 2023 7.43 7.57 7.28 7.56 7.56 1,669,000
Dec 6, 2023 7.82 7.90 7.34 7.37 7.37 1,570,700
Dec 5, 2023 8.17 8.20 7.65 7.67 7.67 1,373,400
Dec 4, 2023 8.23 8.44 8.16 8.24 8.24 1,217,600
Dec 1, 2023 7.92 8.60 7.79 8.39 8.39 2,162,200
Nov 30, 2023 7.82 7.94 7.81 7.86 7.86 1,051,700
Nov 29, 2023 7.81 7.94 7.72 7.79 7.79 1,111,100
Nov 28, 2023 7.77 7.80 7.63 7.70 7.70 759,800
Nov 27, 2023 7.85 7.96 7.76 7.77 7.77 1,308,300
Nov 24, 2023 7.86 8.05 7.79 7.95 7.95 396,300
Nov 22, 2023 8.06 8.14 7.71 7.85 7.85 1,253,600
Nov 21, 2023 8.01 8.23 7.98 8.06 8.06 1,628,000
Nov 20, 2023 7.93 8.31 7.82 8.07 8.07 1,882,900
Nov 17, 2023 7.60 7.95 7.60 7.80 7.80 1,700,000
Nov 16, 2023 7.54 7.81 7.39 7.47 7.47 1,435,600
Nov 15, 2023 7.56 7.78 7.38 7.57 7.57 1,344,000
Nov 14, 2023 7.00 7.61 7.00 7.53 7.53 1,587,900
Nov 13, 2023 6.67 6.88 6.55 6.73 6.73 1,262,000
Nov 10, 2023 6.64 6.88 6.57 6.69 6.69 1,042,000
Nov 9, 2023 6.30 6.97 6.25 6.63 6.63 1,895,600
Nov 8, 2023 6.49 6.63 6.40 6.44 6.44 1,114,800
Nov 7, 2023 6.66 6.68 6.49 6.51 6.51 871,600
Nov 6, 2023 6.97 6.97 6.73 6.81 6.81 824,500
Nov 3, 2023 7.03 7.23 6.78 6.87 6.87 1,053,200
Nov 2, 2023 6.60 6.83 6.60 6.83 6.83 1,069,000
Nov 1, 2023 6.64 6.70 6.26 6.40 6.40 856,900
Oct 31, 2023 6.70 6.70 6.53 6.61 6.61 875,000
Oct 30, 2023 6.31 6.83 6.30 6.73 6.73 1,504,400
Oct 27, 2023 5.86 6.19 5.70 6.18 6.18 1,565,200
Oct 26, 2023 5.80 5.97 5.71 5.79 5.79 1,740,900
Oct 25, 2023 6.06 6.08 5.76 5.80 5.80 1,355,400
Oct 24, 2023 6.06 6.20 6.00 6.05 6.05 1,199,000
Oct 23, 2023 5.99 6.10 5.86 5.89 5.89 762,100
Oct 20, 2023 6.08 6.18 5.94 6.07 6.07 1,040,500
Oct 19, 2023 6.43 6.47 6.12 6.13 6.13 994,700
Oct 18, 2023 6.78 6.78 6.42 6.49 6.49 963,100
Oct 17, 2023 6.50 7.17 6.49 6.80 6.80 1,578,700
Oct 16, 2023 6.64 6.74 6.58 6.58 6.58 444,100
Oct 13, 2023 6.60 6.71 6.47 6.51 6.51 517,400
Oct 12, 2023 6.79 6.79 6.41 6.58 6.58 735,000
Oct 11, 2023 6.94 6.95 6.63 6.79 6.79 625,100
Oct 10, 2023 6.59 6.92 6.50 6.85 6.85 716,700
Oct 9, 2023 6.38 6.66 6.31 6.57 6.57 670,400
Oct 6, 2023 6.25 6.52 6.18 6.45 6.45 905,900
Oct 5, 2023 6.49 6.61 6.29 6.29 6.29 1,163,100
Oct 4, 2023 6.76 6.81 6.34 6.51 6.51 1,112,600
Oct 3, 2023 6.78 7.00 6.72 6.79 6.79 699,100
Oct 2, 2023 7.10 7.22 6.89 6.97 6.97 1,098,600
Sep 29, 2023 6.85 7.30 6.83 7.19 7.19 1,980,900
Sep 28, 2023 6.61 6.77 6.54 6.61 6.61 977,300
Sep 27, 2023 6.58 6.67 6.42 6.50 6.50 803,600
Sep 26, 2023 6.50 6.62 6.43 6.52 6.52 791,800
Sep 25, 2023 6.73 6.73 6.48 6.55 6.55 849,200
Sep 22, 2023 6.94 6.96 6.79 6.82 6.82 755,200
Sep 21, 2023 6.90 7.03 6.79 6.81 6.81 705,600
Sep 20, 2023 6.96 7.24 6.93 7.11 7.11 1,346,600
Sep 19, 2023 7.30 7.38 6.87 6.88 6.88 1,223,700
Sep 18, 2023 7.53 7.55 7.27 7.28 7.28 880,200
Sep 15, 2023 7.58 7.64 7.42 7.52 7.52 3,224,900
Sep 14, 2023 7.43 7.66 7.43 7.59 7.59 1,130,400
Sep 13, 2023 7.37 7.40 7.19 7.25 7.25 970,100
Sep 12, 2023 7.38 7.51 7.30 7.34 7.34 718,300
Sep 11, 2023 7.20 7.47 7.20 7.44 7.44 1,566,100
Sep 8, 2023 7.24 7.28 6.99 7.07 7.07 1,343,400
Sep 7, 2023 7.39 7.39 7.15 7.30 7.30 1,214,100
Sep 6, 2023 7.42 7.57 7.39 7.56 7.56 1,013,700
Sep 5, 2023 7.62 7.62 7.35 7.45 7.45 1,132,900
Sep 1, 2023 7.65 7.78 7.60 7.74 7.74 1,097,300
Aug 31, 2023 7.50 7.71 7.44 7.44 7.44 1,268,400
Aug 30, 2023 7.59 7.65 7.43 7.49 7.49 972,300
Aug 29, 2023 7.31 7.58 7.21 7.55 7.55 749,200
Aug 28, 2023 7.29 7.43 7.28 7.33 7.33 812,800
Aug 25, 2023 7.45 7.53 7.18 7.28 7.28 1,102,700
Aug 24, 2023 7.66 7.72 7.27 7.38 7.38 2,045,600
Aug 23, 2023 7.92 7.95 7.69 7.72 7.72 1,152,900
Aug 22, 2023 8.03 8.08 7.77 7.92 7.92 910,400
Aug 21, 2023 8.10 8.10 7.80 7.89 7.89 951,200
Aug 18, 2023 7.97 8.15 7.73 8.10 8.10 1,433,100
Aug 17, 2023 7.93 8.31 7.88 8.16 8.16 1,364,100
Aug 16, 2023 7.75 8.02 7.68 7.77 7.77 979,400
Aug 15, 2023 7.93 8.05 7.77 7.80 7.80 1,075,800
Aug 14, 2023 7.94 8.21 7.75 8.08 8.08 1,312,300
Aug 11, 2023 8.15 8.28 7.89 8.07 8.07 1,155,300
Aug 10, 2023 9.08 9.14 8.09 8.22 8.22 1,926,200
Aug 9, 2023 9.00 9.03 8.74 8.99 8.99 937,300
Aug 8, 2023 8.86 8.98 8.68 8.98 8.98 859,900
Aug 7, 2023 9.17 9.18 8.88 9.15 9.15 668,200
Aug 4, 2023 9.21 9.30 8.99 9.06 9.06 992,500
Aug 3, 2023 8.73 9.28 8.69 9.24 9.24 1,175,200
Aug 2, 2023 9.00 9.00 8.70 8.74 8.74 914,900
Aug 1, 2023 9.10 9.27 9.02 9.24 9.24 463,000
Jul 31, 2023 9.20 9.37 9.14 9.30 9.30 716,200
Jul 28, 2023 9.00 9.13 8.85 9.08 9.08 600,800
Jul 27, 2023 9.18 9.22 8.92 8.96 8.96 656,700
Jul 26, 2023 9.02 9.20 9.01 9.16 9.16 746,600
Jul 25, 2023 8.98 9.38 8.98 9.14 9.14 888,600
Jul 24, 2023 8.86 9.12 8.70 8.91 8.91 616,000
Jul 21, 2023 8.79 8.83 8.62 8.82 8.82 652,900
Jul 20, 2023 9.25 9.30 8.70 8.75 8.75 1,296,100
Jul 19, 2023 8.88 9.11 8.69 9.11 9.11 919,600
Jul 18, 2023 9.02 9.16 8.80 8.88 8.88 740,200
Jul 17, 2023 8.59 9.07 8.57 9.04 9.04 1,291,100
Jul 14, 2023 9.00 9.09 8.65 8.73 8.73 1,745,600
Jul 13, 2023 8.48 9.12 8.44 9.08 9.08 1,871,100
Jul 12, 2023 8.43 8.60 8.26 8.39 8.39 1,876,300
Jul 11, 2023 8.30 8.46 7.82 8.20 8.20 3,202,400
Jul 10, 2023 8.77 9.07 8.73 8.81 8.81 965,000
Jul 7, 2023 8.48 8.95 8.44 8.85 8.85 1,057,800
Jul 6, 2023 8.42 8.44 8.11 8.42 8.42 1,231,800
Jul 5, 2023 8.92 8.92 8.49 8.64 8.64 1,716,000
Jul 3, 2023 8.85 9.23 8.84 9.08 9.08 661,900
Jun 30, 2023 8.87 8.90 8.65 8.72 8.72 760,200
Jun 29, 2023 8.79 8.88 8.71 8.79 8.79 676,400
Jun 28, 2023 8.88 8.93 8.71 8.79 8.79 675,200
Jun 27, 2023 8.70 9.06 8.67 9.00 9.00 859,400
Jun 26, 2023 8.70 8.86 8.63 8.69 8.69 835,900
Jun 23, 2023 8.70 8.87 8.67 8.78 8.78 1,216,700
Jun 22, 2023 9.33 9.33 8.93 9.04 9.04 1,104,900
Jun 21, 2023 9.13 9.51 9.06 9.45 9.45 925,300
Jun 20, 2023 9.58 9.58 9.05 9.21 9.21 1,443,900
Jun 16, 2023 9.80 9.80 9.52 9.74 9.74 2,586,600
Jun 15, 2023 9.66 9.89 9.55 9.82 9.82 1,638,300
Jun 14, 2023 9.73 9.89 9.54 9.77 9.77 2,191,300
Jun 13, 2023 9.25 9.80 9.20 9.51 9.51 2,071,300
Jun 12, 2023 8.33 9.05 8.33 8.98 8.98 2,496,300
Jun 9, 2023 8.63 8.66 8.20 8.42 8.42 1,326,500
Jun 8, 2023 8.78 8.90 8.48 8.58 8.58 1,437,100
Jun 7, 2023 8.80 8.96 8.68 8.69 8.69 1,240,200
Jun 6, 2023 8.40 8.82 8.32 8.68 8.68 1,133,100
Jun 5, 2023 8.67 8.72 8.10 8.51 8.51 1,678,300
Jun 2, 2023 8.66 8.82 8.49 8.63 8.63 1,130,400
Jun 1, 2023 7.91 8.36 7.78 8.30 8.30 1,391,600
May 31, 2023 7.90 7.99 7.56 7.84 7.84 1,468,200
May 30, 2023 8.24 8.24 7.91 8.01 8.01 992,400
May 26, 2023 8.08 8.23 8.02 8.16 8.16 1,013,500
May 25, 2023 8.08 8.21 7.87 7.95 7.95 1,059,000
May 24, 2023 8.03 8.09 7.83 7.99 7.99 927,200
May 23, 2023 8.18 8.40 7.97 8.18 8.18 1,202,800
May 22, 2023 7.97 8.30 7.90 8.23 8.23 922,200
May 19, 2023 8.21 8.22 7.89 7.97 7.97 907,600
May 18, 2023 7.94 8.13 7.72 8.05 8.05 870,100
May 17, 2023 7.85 8.08 7.74 8.01 8.01 999,000
May 16, 2023 7.59 7.92 7.56 7.64 7.64 1,371,700
May 15, 2023 7.47 7.78 7.45 7.64 7.64 1,627,600
May 12, 2023 7.30 7.39 7.21 7.34 7.34 1,535,800
May 11, 2023 7.32 7.55 7.18 7.20 7.20 1,470,000
May 10, 2023 7.93 8.04 7.44 7.60 7.60 1,800,100
May 9, 2023 7.91 8.18 7.52 7.80 7.80 2,250,200
May 8, 2023 8.58 8.67 8.36 8.46 8.46 1,208,800
May 5, 2023 8.24 8.32 8.06 8.29 8.29 986,700
May 4, 2023 8.07 8.12 7.76 7.93 7.93 1,024,900
May 3, 2023 8.22 8.43 8.05 8.10 8.10 905,900
May 2, 2023 8.38 8.45 8.07 8.28 8.28 1,197,100
May 1, 2023 8.80 8.85 8.40 8.57 8.57 776,300
Apr 28, 2023 8.40 8.62 8.30 8.59 8.59 877,000
Apr 27, 2023 8.21 8.42 8.20 8.40 8.40 1,142,500
Apr 26, 2023 8.30 8.33 8.06 8.18 8.18 1,040,200
Apr 25, 2023 8.65 8.65 8.10 8.14 8.14 1,615,300

Related Tickers

KALU Kaiser Aluminum Corporation
87.33
-1.72%
 
CSTM Constellium SE
19.99
-6.28%
 
AA Alcoa Corporation
36.08
+0.06%
 
AWC.AX Alumina Limited
1.5550
-1.58%
 
NHYDY Norsk Hydro ASA
6.22
-0.80%
 
NORNQ Noranda Aluminum Holding Corporation
0.0000
0.00%
 
5702.T Daiki Aluminium Industry Co., Ltd.
1,327.00
-0.08%
 
GOYALALUM.NS Goyal Aluminiums Limited
8.95
0.00%
 
000807.SZ Yunnan Aluminium Co., Ltd.
13.91
+1.68%
 
CBAV3.SA Companhia Brasileira de Alumínio
5.07
+0.60%