NasdaqGS - Nasdaq Real Time Price USD

Century Aluminum Company (CENX)

Compare
19.32
-0.01
(-0.08%)
At close: January 10 at 4:00:02 PM EST
19.50
+0.18
+(0.96%)
After hours: January 10 at 6:14:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 19.33 20.00 18.98 19.32 19.32 887,700
Jan 8, 2025 18.68 19.42 18.30 19.33 19.33 1,287,500
Jan 7, 2025 18.96 19.15 18.07 18.80 18.80 1,315,100
Jan 6, 2025 18.00 18.99 17.78 18.68 18.68 1,710,600
Jan 3, 2025 17.95 17.95 17.06 17.29 17.29 1,021,000
Jan 2, 2025 18.52 18.89 17.86 17.93 17.93 708,500
Dec 31, 2024 18.29 18.68 18.12 18.22 18.22 826,400
Dec 30, 2024 18.26 18.38 17.82 18.23 18.23 671,500
Dec 27, 2024 18.82 18.96 18.33 18.41 18.41 655,800
Dec 26, 2024 19.07 19.13 18.76 18.99 18.99 597,300
Dec 24, 2024 19.18 19.18 18.79 19.01 19.01 355,200
Dec 23, 2024 18.35 19.07 18.31 18.87 18.87 835,800
Dec 20, 2024 17.73 18.68 17.62 18.33 18.33 3,179,500
Dec 19, 2024 18.77 18.99 17.95 18.06 18.06 922,900
Dec 18, 2024 19.72 19.97 18.31 18.59 18.59 1,319,500
Dec 17, 2024 20.02 20.11 19.15 19.61 19.61 1,074,700
Dec 16, 2024 20.74 21.33 20.34 20.41 20.41 804,100
Dec 13, 2024 21.40 21.60 20.51 20.87 20.87 620,500
Dec 12, 2024 21.34 21.75 21.20 21.42 21.42 715,400
Dec 11, 2024 22.16 22.17 21.59 21.60 21.60 904,100
Dec 10, 2024 21.93 22.26 21.71 22.16 22.16 790,600
Dec 9, 2024 23.76 24.22 22.20 22.22 22.22 978,300
Dec 6, 2024 23.77 23.77 22.31 22.72 22.72 881,500
Dec 5, 2024 23.84 24.22 23.62 23.92 23.92 851,100
Dec 4, 2024 24.02 24.63 23.25 23.76 23.76 1,137,900
Dec 3, 2024 24.00 25.39 23.39 23.94 23.94 1,517,200
Dec 2, 2024 22.97 22.99 21.96 22.68 22.68 784,200
Nov 29, 2024 23.08 23.27 22.29 22.83 22.83 527,300
Nov 27, 2024 23.97 24.20 22.88 23.04 23.04 946,600
Nov 26, 2024 22.96 24.14 22.86 23.84 23.84 945,300
Nov 25, 2024 22.72 23.38 22.36 23.24 23.24 1,108,600
Nov 22, 2024 22.50 22.85 22.35 22.49 22.49 719,500
Nov 21, 2024 23.12 23.19 22.40 22.61 22.61 1,100,600
Nov 20, 2024 22.90 23.54 22.69 23.08 23.08 715,500
Nov 19, 2024 22.00 22.99 22.00 22.96 22.96 727,300
Nov 18, 2024 22.62 22.70 21.73 22.24 22.24 1,189,600
Nov 15, 2024 22.50 24.21 22.22 22.62 22.62 2,694,600
Nov 14, 2024 21.03 21.47 20.67 21.12 21.12 1,097,500
Nov 13, 2024 21.46 21.57 20.58 20.69 20.69 996,200
Nov 12, 2024 21.80 21.82 20.67 21.19 21.19 1,465,800
Nov 11, 2024 22.33 22.45 21.64 22.16 22.16 1,015,100
Nov 8, 2024 21.64 22.29 21.30 22.10 22.10 1,261,600
Nov 7, 2024 22.77 22.77 21.83 22.10 22.10 1,079,500
Nov 6, 2024 21.35 22.66 20.86 21.98 21.98 2,456,200
Nov 5, 2024 18.75 22.29 18.56 21.05 21.05 4,339,800
Nov 4, 2024 17.22 17.88 17.11 17.54 17.54 1,385,700
Nov 1, 2024 17.68 17.92 17.16 17.22 17.22 1,024,100
Oct 31, 2024 17.65 17.83 17.34 17.65 17.65 652,100
Oct 30, 2024 17.68 18.34 17.53 17.65 17.65 829,100
Oct 29, 2024 18.28 18.36 17.68 17.81 17.81 848,900
Oct 28, 2024 18.19 18.40 17.80 18.23 18.23 814,800
Oct 25, 2024 17.97 19.34 17.79 18.26 18.26 1,518,300
Oct 24, 2024 16.85 17.77 16.73 17.75 17.75 1,578,600
Oct 23, 2024 16.58 17.10 16.52 16.82 16.82 743,400
Oct 22, 2024 16.70 17.35 16.70 16.96 16.96 745,200
Oct 21, 2024 17.46 17.56 16.59 16.67 16.67 645,400
Oct 18, 2024 17.25 17.44 16.96 17.33 17.33 711,100
Oct 17, 2024 17.85 17.88 16.92 16.95 16.95 907,100
Oct 16, 2024 17.59 17.85 17.30 17.71 17.71 762,700
Oct 15, 2024 17.15 17.64 16.72 17.39 17.39 773,000
Oct 14, 2024 16.97 17.55 16.86 17.41 17.41 734,200
Oct 11, 2024 17.25 17.70 16.97 17.31 17.31 1,334,400
Oct 10, 2024 15.80 16.52 15.80 16.48 16.48 854,100
Oct 9, 2024 14.91 16.62 14.91 15.94 15.94 1,371,700
Oct 8, 2024 15.40 15.50 14.89 15.24 15.24 1,279,900
Oct 7, 2024 15.89 16.08 15.63 15.89 15.89 749,600
Oct 4, 2024 15.94 16.15 15.74 15.97 15.97 522,100
Oct 3, 2024 15.56 15.86 15.30 15.56 15.56 594,400
Oct 2, 2024 16.18 16.50 16.09 16.31 16.31 577,100
Oct 1, 2024 16.41 16.61 16.12 16.27 16.27 1,247,200
Sep 30, 2024 15.78 16.38 15.74 16.23 16.23 1,001,900
Sep 27, 2024 16.43 16.67 15.99 16.15 16.15 877,600
Sep 26, 2024 15.92 16.35 15.82 16.27 16.27 974,500
Sep 25, 2024 15.03 15.35 14.90 14.98 14.98 655,100
Sep 24, 2024 15.56 15.81 15.13 15.38 15.38 1,746,900
Sep 23, 2024 14.45 14.67 14.35 14.65 14.65 981,600
Sep 20, 2024 14.60 14.60 14.08 14.27 14.27 1,370,300
Sep 19, 2024 14.98 15.00 14.55 14.74 14.74 709,500
Sep 18, 2024 14.69 15.08 14.19 14.21 14.21 738,100
Sep 17, 2024 14.14 14.64 13.98 14.55 14.55 1,081,400
Sep 16, 2024 13.95 14.30 13.81 14.20 14.20 930,700
Sep 13, 2024 13.39 13.86 13.25 13.64 13.64 856,300
Sep 12, 2024 13.06 13.46 12.90 13.04 13.04 956,400
Sep 11, 2024 12.17 12.81 11.63 12.78 12.78 1,906,900
Sep 10, 2024 11.99 12.11 11.64 12.01 12.01 855,900
Sep 9, 2024 12.27 12.29 11.97 12.06 12.06 1,614,200
Sep 6, 2024 12.87 13.05 11.93 12.10 12.10 1,510,000
Sep 5, 2024 13.04 13.18 12.76 12.97 12.97 746,100
Sep 4, 2024 13.07 13.67 12.99 13.00 13.00 883,900
Sep 3, 2024 13.86 13.89 12.92 13.04 13.04 999,400
Aug 30, 2024 14.67 14.67 14.13 14.36 14.36 709,100
Aug 29, 2024 14.53 14.60 14.19 14.50 14.50 808,600
Aug 28, 2024 14.73 14.87 14.27 14.49 14.49 1,014,200
Aug 27, 2024 15.34 15.72 15.23 15.37 15.37 483,800
Aug 26, 2024 15.83 16.16 15.37 15.58 15.58 961,100
Aug 23, 2024 14.35 15.21 14.12 15.16 15.16 953,200
Aug 22, 2024 14.48 14.58 14.01 14.08 14.08 605,800
Aug 21, 2024 14.93 15.01 14.40 14.61 14.61 880,400
Aug 20, 2024 14.35 15.00 14.16 14.94 14.94 1,502,200
Aug 19, 2024 13.80 14.49 13.74 14.26 14.26 848,900
Aug 16, 2024 13.35 13.74 13.32 13.66 13.66 1,308,400
Aug 15, 2024 13.96 13.98 13.44 13.56 13.56 1,218,100
Aug 14, 2024 14.02 14.20 13.34 13.44 13.44 908,900
Aug 13, 2024 13.92 14.05 13.64 13.67 13.67 1,044,500
Aug 12, 2024 12.83 14.10 12.83 13.95 13.95 2,016,300
Aug 9, 2024 12.57 12.84 11.80 12.61 12.61 2,078,400
Aug 8, 2024 12.70 13.05 12.24 12.93 12.93 1,315,300
Aug 7, 2024 12.97 13.02 12.05 12.29 12.29 1,656,600
Aug 6, 2024 12.36 12.87 11.98 12.79 12.79 1,989,300
Aug 5, 2024 11.79 12.48 11.40 12.09 12.09 1,492,000
Aug 2, 2024 13.38 13.44 12.50 12.71 12.71 2,034,600
Aug 1, 2024 14.98 15.10 13.79 13.89 13.89 1,370,900
Jul 31, 2024 14.94 15.42 14.83 15.11 15.11 1,654,500
Jul 30, 2024 14.79 15.05 14.05 14.23 14.23 1,285,200
Jul 29, 2024 15.21 15.42 14.89 14.94 14.94 640,300
Jul 26, 2024 15.56 15.81 15.01 15.42 15.42 1,463,000
Jul 25, 2024 15.52 15.67 15.07 15.16 15.16 1,173,800
Jul 24, 2024 15.83 16.09 15.45 15.52 15.52 1,010,300
Jul 23, 2024 15.61 16.15 15.52 15.96 15.96 1,081,800
Jul 22, 2024 16.08 16.22 15.53 15.83 15.83 1,765,500
Jul 19, 2024 17.10 17.49 16.06 16.11 16.11 2,633,400
Jul 18, 2024 19.25 19.37 17.27 17.31 17.31 1,877,800
Jul 17, 2024 19.83 20.67 19.11 19.15 19.15 1,472,900
Jul 16, 2024 18.87 20.12 18.21 20.01 20.01 2,060,700
Jul 15, 2024 18.76 19.48 18.48 19.30 19.30 1,257,900
Jul 12, 2024 19.33 19.50 17.82 18.72 18.72 1,756,300
Jul 11, 2024 18.58 19.24 17.95 19.13 19.13 1,362,900
Jul 10, 2024 18.68 18.80 17.50 17.92 17.92 1,991,900
Jul 9, 2024 19.80 20.04 18.59 18.65 18.65 1,361,800
Jul 8, 2024 20.09 20.35 19.62 19.86 19.86 1,172,400
Jul 5, 2024 20.24 20.62 20.12 20.16 20.16 1,814,200
Jul 3, 2024 19.29 21.37 19.21 20.19 20.19 2,770,400
Jul 2, 2024 16.99 18.93 16.92 18.93 18.93 2,686,700
Jul 1, 2024 16.78 16.97 16.44 16.67 16.67 1,216,100
Jun 28, 2024 16.45 17.10 16.36 16.75 16.75 1,708,000
Jun 27, 2024 16.52 16.60 15.80 15.91 15.91 853,600
Jun 26, 2024 16.47 16.53 15.80 16.39 16.39 1,003,500
Jun 25, 2024 16.63 16.68 16.30 16.50 16.50 966,000
Jun 24, 2024 16.52 17.18 16.49 16.75 16.75 1,194,600
Jun 21, 2024 15.75 16.51 15.64 16.51 16.51 4,559,200
Jun 20, 2024 15.52 16.42 15.49 15.96 15.96 1,507,300
Jun 18, 2024 15.34 15.75 15.23 15.29 15.29 1,004,500
Jun 17, 2024 14.94 15.48 14.73 15.46 15.46 1,434,400
Jun 14, 2024 15.06 15.61 14.81 15.24 15.24 1,300,600
Jun 13, 2024 15.24 15.49 15.04 15.35 15.35 882,900
Jun 12, 2024 16.01 16.29 15.36 15.38 15.38 823,700
Jun 11, 2024 15.30 15.39 14.95 15.29 15.29 1,427,800
Jun 10, 2024 15.69 16.00 15.53 15.79 15.79 1,305,700
Jun 7, 2024 16.07 16.34 15.60 15.81 15.81 1,446,900
Jun 6, 2024 16.89 17.18 16.60 16.68 16.68 815,200
Jun 5, 2024 16.58 16.89 16.53 16.88 16.88 811,400
Jun 4, 2024 17.50 17.50 16.45 16.63 16.63 1,465,700
Jun 3, 2024 18.54 18.66 17.54 17.71 17.71 980,900
May 31, 2024 19.42 19.48 18.18 18.33 18.33 1,094,700
May 30, 2024 18.32 19.22 18.32 19.22 19.22 779,300
May 29, 2024 18.25 18.84 18.23 18.82 18.82 736,500
May 28, 2024 18.66 19.02 18.19 18.74 18.74 846,100
May 24, 2024 17.86 18.36 17.76 17.95 17.95 693,800
May 23, 2024 17.64 17.74 17.18 17.63 17.63 1,031,900
May 22, 2024 18.36 18.42 17.14 17.47 17.47 1,637,000
May 21, 2024 19.06 19.88 18.83 18.96 18.96 1,601,600
May 20, 2024 17.97 18.89 17.90 18.88 18.88 1,713,000
May 17, 2024 17.59 18.30 17.46 17.85 17.85 1,243,200
May 16, 2024 17.60 17.70 17.16 17.22 17.22 798,400
May 15, 2024 17.60 17.67 17.28 17.57 17.57 1,074,200
May 14, 2024 18.00 18.11 17.13 17.29 17.29 1,269,100
May 13, 2024 17.33 18.10 17.33 17.78 17.78 1,434,400
May 10, 2024 17.32 17.54 16.98 17.14 17.14 839,200
May 9, 2024 16.97 17.46 16.85 17.13 17.13 1,351,200
May 8, 2024 17.21 17.36 16.84 16.86 16.86 1,120,800
May 7, 2024 17.44 17.66 17.29 17.55 17.55 1,860,000
May 6, 2024 17.29 17.74 17.20 17.40 17.40 1,056,700
May 3, 2024 16.56 16.88 16.27 16.81 16.81 1,228,800
May 2, 2024 16.30 16.46 15.67 16.28 16.28 1,713,000
May 1, 2024 17.32 17.54 15.41 16.01 16.01 2,919,200
Apr 30, 2024 17.44 17.72 17.13 17.35 17.35 1,332,300
Apr 29, 2024 18.06 18.21 17.81 17.98 17.98 1,182,500
Apr 26, 2024 17.75 18.13 17.53 17.97 17.97 1,368,800
Apr 25, 2024 17.24 17.74 16.93 17.61 17.61 1,084,600
Apr 24, 2024 17.55 17.83 17.25 17.39 17.39 1,186,100
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

Related Tickers

KALU Kaiser Aluminum Corporation
70.21
-0.24%
 
AA Alcoa Corporation
35.91
-0.25%
 
CSTM Constellium SE
10.35
-3.90%
 
1378.HK CHINAHONGQIAO
11.440
-0.87%
 
H0Q.SG China Hongqiao Group Ltd
1.4095
-1.23%
 
AA1.MX Alcoa Corporation
743.66
+3.40%
 
0Q11.IL Norsk Hydro ASA
64.25
-0.33%
 
NORNQ Noranda Aluminum Holding Corporation
0.0007
0.00%
 
GRNG.ST Gränges AB (publ)
129.10
-1.22%
 
ALMMF Aluminum Corporation of China Limited
0.5500
+0.04%