Century Aluminum Company Common Stockのデータ

Century Aluminum Company Common Stockの基本情報

名前 Century Aluminum Company Common Stock
ティッカー CENX
国 United States
上場年 1996.0
セクター Basic Industries

Century Aluminum Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.25 13.06 14.94 13.43 2642100.0 13.43
2021-02-12 14.81 14.09 14.53 14.68 877200.0 14.68
2021-02-11 14.94 13.19 13.26 14.76 1559600.0 14.76
2021-02-10 14.19 12.72 12.72 13.32 1739900.0 13.32
2021-02-09 13.16 12.69 12.87 12.81 793700.0 12.81
2021-02-08 13.02 12.02 12.02 12.96 1088700.0 12.96
2021-02-05 12.18 11.1 11.25 11.72 1791900.0 11.72
2021-02-04 11.08 10.6 10.86 11.08 1198100.0 11.08
2021-02-03 10.86 10.22 10.6 10.68 904200.0 10.68
2021-02-02 10.97 9.75 9.88 10.57 2732700.0 10.57
2021-02-01 10.12 9.48 10.09 9.83 920600.0 9.83
2021-01-29 10.45 9.47 10.24 9.75 1172400.0 9.75
2021-01-28 10.49 9.9 10.15 10.29 888100.0 10.29
2021-01-27 10.34 9.04 10.01 9.82 1270600.0 9.82
2021-01-26 11.24 10.28 11.24 10.28 634600.0 10.28
2021-01-25 11.45 10.57 11.45 11.04 747700.0 11.04
2021-01-22 11.51 11.16 11.24 11.46 503700.0 11.46
2021-01-21 12.28 11.26 12.04 11.54 953600.0 11.54
2021-01-20 12.96 12.07 12.86 12.19 707400.0 12.19
2021-01-19 13.53 12.66 13.35 12.71 721600.0 12.71
2021-01-15 13.4 12.89 13.17 13.1 655800.0 13.1
2021-01-14 13.94 13.22 13.25 13.65 734000.0 13.65
2021-01-13 13.88 12.96 13.82 13.07 844700.0 13.07
2021-01-12 14.35 13.42 13.5 13.91 841800.0 13.91
2021-01-11 13.48 12.72 12.91 13.3 714800.0 13.3
2021-01-08 13.5 12.97 13.47 13.27 633600.0 13.27
2021-01-07 13.99 13.21 13.99 13.46 721200.0 13.46
2021-01-06 14.4 12.36 12.44 13.53 2489400.0 13.53
2021-01-05 12.22 11.2 11.2 12.07 1137800.0 12.07
2021-01-04 11.66 11.1 11.35 11.16 689900.0 11.16
2020-12-31 11.14 10.59 10.83 11.03 721300.0 11.03
2020-12-30 10.77 10.26 10.32 10.74 592500.0 10.74
2020-12-29 10.5 9.8 10.45 10.23 1072500.0 10.23
2020-12-28 10.85 10.2 10.64 10.32 779800.0 10.32
2020-12-24 10.87 10.46 10.76 10.48 252700.0 10.48
2020-12-23 10.78 10.38 10.54 10.68 634100.0 10.68
2020-12-22 11.25 10.29 11.22 10.39 809100.0 10.39
2020-12-21 11.2 10.46 10.67 11.11 968400.0 11.11
2020-12-18 11.18 10.73 11.09 10.97 2387800.0 10.97
2020-12-17 11.54 10.96 10.97 11.09 961200.0 11.09
2020-12-16 10.69 10.41 10.69 10.63 700100.0 10.63
2020-12-15 11.05 10.54 10.94 10.71 646600.0 10.71
2020-12-14 11.92 10.69 11.85 10.72 953300.0 10.72
2020-12-11 11.8 11.4 11.8 11.62 881800.0 11.62
2020-12-10 12.06 11.17 11.17 12.0 752300.0 12.0
2020-12-09 12.44 11.26 12.25 11.55 860900.0 11.55
2020-12-08 12.27 11.39 11.65 12.09 1276800.0 12.09
2020-12-07 12.85 11.64 12.04 11.83 2169100.0 11.83
2020-12-04 12.14 11.19 11.35 12.04 865800.0 12.04
2020-12-03 11.59 10.81 11.1 11.19 1167800.0 11.19
2020-12-02 11.09 10.58 10.97 10.99 826300.0 10.99
2020-12-01 11.06 10.54 10.56 10.94 1478700.0 10.94
2020-11-30 10.38 9.93 10.35 10.15 747700.0 10.15
2020-11-27 10.7 10.15 10.58 10.4 305600.0 10.4
2020-11-25 10.75 10.19 10.53 10.34 690500.0 10.34
2020-11-24 10.86 10.34 10.35 10.64 1195800.0 10.64
2020-11-23 10.38 9.77 9.77 10.29 1093500.0 10.29
2020-11-20 9.84 9.49 9.68 9.65 536700.0 9.65
2020-11-19 9.75 9.1 9.25 9.74 735300.0 9.74
2020-11-18 9.65 9.31 9.4 9.31 3016500.0 9.31
2020-11-17 9.37 8.83 9.05 9.33 875200.0 9.33
2020-11-16 9.24 8.89 9.13 9.19 1058900.0 9.19
2020-11-13 8.92 7.99 7.99 8.88 1258800.0 8.88
2020-11-12 8.05 7.66 7.82 7.82 1124800.0 7.82
2020-11-11 8.07 7.76 8.07 7.96 755700.0 7.96
2020-11-10 8.03 7.75 7.88 7.99 736000.0 7.99
2020-11-09 8.25 7.5 7.71 7.76 1012800.0 7.76
2020-11-06 7.36 7.02 7.18 7.26 1015000.0 7.26
2020-11-05 7.29 6.83 6.89 7.09 1067600.0 7.09
2020-11-04 7.18 6.73 7.12 6.76 1132000.0 6.76
2020-11-03 7.29 6.82 6.85 7.24 994400.0 7.24
2020-11-02 6.78 6.5 6.61 6.7 779400.0 6.7
2020-10-30 6.92 6.27 6.75 6.58 1029400.0 6.58
2020-10-29 7.08 6.45 6.67 7.01 868100.0 7.01
2020-10-28 7.01 6.73 7.0 6.74 538600.0 6.74
2020-10-27 7.29 7.08 7.18 7.19 552400.0 7.19
2020-10-26 7.49 7.11 7.42 7.21 853100.0 7.21
2020-10-23 7.8 7.52 7.67 7.6 816600.0 7.6
2020-10-22 7.6 7.29 7.6 7.54 802900.0 7.54
2020-10-21 7.78 7.58 7.68 7.61 734900.0 7.61
2020-10-20 7.83 7.56 7.66 7.73 587600.0 7.73
2020-10-19 8.03 7.48 7.75 7.5 925300.0 7.5
2020-10-16 7.84 7.55 7.8 7.66 694300.0 7.66
2020-10-15 7.9 7.58 7.71 7.83 631100.0 7.83
2020-10-14 8.08 7.73 7.81 7.98 853800.0 7.98
2020-10-13 7.8 7.5 7.59 7.74 549500.0 7.74
2020-10-12 8.04 7.63 7.98 7.78 1474600.0 7.78
2020-10-09 8.14 7.65 7.84 7.97 1439600.0 7.97
2020-10-08 7.61 7.27 7.35 7.59 895500.0 7.59
2020-10-07 7.36 7.02 7.07 7.21 744200.0 7.21
2020-10-06 7.46 6.87 7.3 6.88 1179500.0 6.88
2020-10-05 7.36 7.01 7.23 7.15 888800.0 7.15
2020-10-02 7.24 6.71 6.71 7.13 701300.0 7.13
2020-10-01 7.19 6.66 7.17 6.94 1244700.0 6.94
2020-09-30 7.31 6.98 7.09 7.12 1064300.0 7.12
2020-09-29 7.43 7.04 7.31 7.13 973700.0 7.13
2020-09-28 7.53 7.24 7.35 7.35 1321700.0 7.35
2020-09-25 7.28 7.03 7.16 7.11 880400.0 7.11
2020-09-24 7.56 7.2 7.45 7.27 897000.0 7.27
2020-09-23 8.05 7.49 7.92 7.49 927900.0 7.49
2020-09-22 8.15 7.79 8.08 7.96 641300.0 7.96
2020-09-21 8.82 7.93 8.79 7.99 1521200.0 7.99
2020-09-18 9.62 8.97 9.45 9.2 4374100.0 9.2
2020-09-17 9.63 9.23 9.43 9.35 938100.0 9.35
2020-09-16 9.83 9.21 9.5 9.69 1696300.0 9.69
2020-09-15 11.08 9.27 10.66 9.33 3350300.0 9.33
2020-09-14 11.11 9.86 9.87 10.51 2282600.0 10.51
2020-09-11 10.02 9.59 9.65 9.69 685000.0 9.69
2020-09-10 9.75 9.41 9.41 9.58 996200.0 9.58
2020-09-09 9.63 9.28 9.56 9.44 1500900.0 9.44
2020-09-08 9.73 9.27 9.6 9.42 660100.0 9.42
2020-09-04 10.41 9.59 10.34 9.82 748900.0 9.82
2020-09-03 10.39 10.0 10.21 10.15 819700.0 10.15
2020-09-02 10.35 9.76 10.14 10.32 889000.0 10.32
2020-09-01 10.17 9.55 9.91 10.17 803800.0 10.17
2020-08-31 10.06 9.73 9.98 9.87 1365300.0 9.87
2020-08-28 9.91 9.22 9.4 9.9 1636400.0 9.9
2020-08-27 9.38 9.05 9.36 9.29 612400.0 9.29
2020-08-26 9.48 9.28 9.33 9.32 452900.0 9.32
2020-08-25 9.48 9.09 9.48 9.32 836200.0 9.32
2020-08-24 9.29 9.03 9.18 9.24 719800.0 9.24
2020-08-21 9.33 9.01 9.33 9.07 804400.0 9.07
2020-08-20 9.53 9.08 9.49 9.43 614100.0 9.43
2020-08-19 9.97 9.43 9.63 9.68 727500.0 9.68
2020-08-18 9.98 9.63 9.9 9.65 429300.0 9.65
2020-08-17 10.1 9.77 10.04 9.85 469600.0 9.85
2020-08-14 10.07 9.67 10.0 9.94 642800.0 9.94
2020-08-13 10.41 10.03 10.33 10.11 735300.0 10.11
2020-08-12 10.69 10.13 10.56 10.31 876500.0 10.31
2020-08-11 11.05 10.18 11.0 10.24 1242100.0 10.24
2020-08-10 11.33 10.5 10.61 10.83 1544000.0 10.83
2020-08-07 10.56 9.65 10.44 10.53 1057300.0 10.53
2020-08-06 10.95 8.6 8.83 10.56 3427700.0 10.56
2020-08-05 10.76 9.6 9.79 10.32 2505300.0 10.32
2020-08-04 9.66 9.11 9.24 9.57 1548900.0 9.57
2020-08-03 9.54 8.73 8.74 9.27 2582700.0 9.27
2020-07-31 8.74 7.6 7.64 8.71 5059500.0 8.71
2020-07-30 7.73 7.4 7.55 7.68 513100.0 7.68
2020-07-29 7.81 7.57 7.64 7.77 455500.0 7.77
2020-07-28 7.73 7.54 7.67 7.59 927400.0 7.59
2020-07-27 7.76 7.46 7.53 7.74 1070400.0 7.74
2020-07-24 7.62 7.21 7.43 7.47 1089200.0 7.47
2020-07-23 7.83 7.44 7.73 7.53 1162700.0 7.53
2020-07-22 7.9 7.65 7.75 7.71 758100.0 7.71
2020-07-21 7.93 7.74 7.78 7.81 1343200.0 7.81
2020-07-20 7.8 7.58 7.66 7.65 474500.0 7.65
2020-07-17 7.84 7.61 7.7 7.73 880000.0 7.73
2020-07-16 7.84 7.42 7.49 7.67 908400.0 7.67
2020-07-15 7.67 7.31 7.63 7.61 901200.0 7.61
2020-07-14 7.46 7.06 7.1 7.46 1183300.0 7.46
2020-07-13 7.62 7.12 7.42 7.15 811600.0 7.15
2020-07-10 7.34 6.94 6.97 7.33 863400.0 7.33
2020-07-09 7.37 6.96 7.23 6.97 787600.0 6.97
2020-07-08 7.24 7.0 7.0 7.2 831600.0 7.2
2020-07-07 7.17 6.92 7.17 6.99 647300.0 6.99
2020-07-06 7.3 7.02 7.22 7.25 1751500.0 7.25
2020-07-02 7.26 6.94 6.98 6.96 912300.0 6.96
2020-07-01 7.2 6.72 7.12 6.81 1231100.0 6.81
2020-06-30 7.23 6.68 6.9 7.13 2251600.0 7.13
2020-06-29 7.19 6.72 6.88 6.96 1614200.0 6.96
2020-06-26 6.79 6.48 6.63 6.77 1928700.0 6.77
2020-06-25 6.75 6.26 6.42 6.72 1238200.0 6.72
2020-06-24 7.28 6.8 7.15 6.91 1676300.0 6.91
2020-06-23 7.3 7.11 7.16 7.29 866600.0 7.29
2020-06-22 6.99 6.61 6.79 6.97 693100.0 6.97
2020-06-19 7.09 6.78 7.03 6.85 680100.0 6.85
2020-06-18 7.15 6.88 7.02 6.93 573100.0 6.93
2020-06-17 7.26 6.9 7.06 7.08 996200.0 7.08
2020-06-16 7.33 6.9 7.33 7.06 1012100.0 7.06
2020-06-15 6.82 6.3 6.48 6.69 1157100.0 6.69
2020-06-12 6.73 6.4 6.48 6.7 1184300.0 6.7
2020-06-11 7.34 6.11 7.34 6.12 1482500.0 6.12
2020-06-10 7.85 7.57 7.8 7.64 1955300.0 7.64
2020-06-09 7.9 7.55 7.6 7.83 1131800.0 7.83
2020-06-08 7.89 7.5 7.5 7.87 1361800.0 7.87
2020-06-05 7.59 6.82 6.86 7.43 2633700.0 7.43
2020-06-04 6.86 6.43 6.58 6.74 1682300.0 6.74
2020-06-03 6.66 6.2 6.29 6.63 1870900.0 6.63
2020-06-02 6.25 6.12 6.15 6.18 585600.0 6.18
2020-06-01 6.27 5.87 5.99 6.08 1351100.0 6.08
2020-05-29 5.99 5.56 5.89 5.96 1992300.0 5.96
2020-05-28 6.11 5.73 5.74 5.9 2405200.0 5.9
2020-05-27 5.74 5.2 5.28 5.74 2227600.0 5.74
2020-05-26 5.27 5.04 5.14 5.18 1814800.0 5.18
2020-05-22 4.92 4.72 4.87 4.89 711700.0 4.89
2020-05-21 5.12 4.77 5.06 4.84 1165300.0 4.84
2020-05-20 5.2 5.01 5.02 5.1 554400.0 5.1
2020-05-19 5.16 4.76 4.91 4.9 900100.0 4.9
2020-05-18 5.0 4.58 4.58 4.92 1020100.0 4.92
2020-05-15 4.42 4.22 4.27 4.37 750900.0 4.37
2020-05-14 4.4 4.08 4.3 4.3 640800.0 4.3
2020-05-13 4.6 4.19 4.6 4.29 1015200.0 4.29
2020-05-12 4.88 4.48 4.67 4.55 2669700.0 4.55
2020-05-11 4.77 4.53 4.76 4.66 1454600.0 4.66
2020-05-08 4.84 4.64 4.71 4.84 852300.0 4.84
2020-05-07 4.78 4.46 4.46 4.63 588000.0 4.63
2020-05-06 5.05 4.51 4.94 4.54 1046000.0 4.54
2020-05-05 5.2 4.82 4.85 4.93 1485000.0 4.93
2020-05-04 4.99 4.41 4.46 4.73 1708800.0 4.73
2020-05-01 5.23 4.32 4.65 4.55 3265300.0 4.55
2020-04-30 4.64 4.31 4.64 4.35 1018200.0 4.35
2020-04-29 4.76 4.44 4.49 4.68 1034100.0 4.68
2020-04-28 4.47 4.18 4.39 4.34 855500.0 4.34
2020-04-27 4.35 3.99 4.13 4.3 2529700.0 4.3
2020-04-24 4.17 3.92 4.07 4.06 555000.0 4.06
2020-04-23 4.15 3.72 3.77 4.02 1055500.0 4.02
2020-04-22 3.98 3.71 3.9 3.71 573500.0 3.71
2020-04-21 4.3 3.76 3.91 3.79 1086300.0 3.79
2020-04-20 4.2 3.89 3.97 4.0 846400.0 4.0
2020-04-17 4.16 3.97 4.05 4.04 839100.0 4.04
2020-04-16 4.13 3.83 3.91 3.89 622800.0 3.89
2020-04-15 4.14 3.87 4.09 3.95 781600.0 3.95
2020-04-14 4.51 4.15 4.15 4.31 1502300.0 4.31
2020-04-13 4.32 4.04 4.19 4.14 1078200.0 4.14
2020-04-09 4.33 4.01 4.03 4.12 2425000.0 4.12
2020-04-08 4.0 3.82 3.82 3.91 826600.0 3.91
2020-04-07 4.08 3.63 3.65 3.77 1677500.0 3.77
2020-04-06 3.56 3.16 3.16 3.52 1211500.0 3.52
2020-04-03 3.41 2.91 3.32 3.04 1410100.0 3.04
2020-04-02 3.55 3.15 3.4 3.31 1099300.0 3.31
2020-04-01 3.66 3.25 3.5 3.36 1739000.0 3.36
2020-03-31 3.76 3.37 3.37 3.62 831000.0 3.62
2020-03-30 3.75 3.3 3.68 3.37 1155200.0 3.37
2020-03-27 3.79 3.38 3.6 3.75 932100.0 3.75
2020-03-26 4.2 3.61 3.66 3.77 2901500.0 3.77
2020-03-25 3.88 3.45 3.69 3.67 3151800.0 3.67
2020-03-24 3.68 3.17 3.25 3.67 1908000.0 3.67
2020-03-23 3.34 3.01 3.19 3.17 2260700.0 3.17
2020-03-20 3.61 3.05 3.41 3.15 1768000.0 3.15
2020-03-19 3.74 3.25 3.4 3.36 1346300.0 3.36
2020-03-18 3.6 3.01 3.51 3.43 1645400.0 3.43
2020-03-17 4.14 3.57 4.1 3.68 2539900.0 3.68
2020-03-16 4.47 3.68 4.25 3.98 2199600.0 3.98
2020-03-13 5.3 4.8 5.2 4.86 2090700.0 4.86
2020-03-12 5.1 4.31 4.47 5.06 1626500.0 5.06
2020-03-11 4.9 4.34 4.5 4.8 4141600.0 4.8
2020-03-10 4.87 4.14 4.41 4.75 2798800.0 4.75
2020-03-09 4.6 4.0 4.15 4.08 2384200.0 4.08
2020-03-06 5.42 4.81 5.21 4.84 1856700.0 4.84
2020-03-05 5.57 5.25 5.51 5.42 1845200.0 5.42
2020-03-04 5.89 5.58 5.86 5.71 1570800.0 5.71
2020-03-03 6.02 5.57 5.78 5.7 2295000.0 5.7
2020-03-02 5.88 5.51 5.8 5.77 2837500.0 5.77
2020-02-28 5.92 5.15 5.16 5.8 1947100.0 5.8
2020-02-27 5.58 5.15 5.51 5.38 1824600.0 5.38
2020-02-26 6.21 5.65 6.13 5.73 2363900.0 5.73
2020-02-25 6.6 5.99 6.6 6.13 2614700.0 6.13
2020-02-24 6.58 5.89 6.04 6.54 3409500.0 6.54
2020-02-21 6.53 5.76 6.15 6.39 6319000.0 6.39
2020-02-20 6.07 5.76 5.98 5.76 1403600.0 5.76
2020-02-19 6.14 5.8 5.8 5.94 1626900.0 5.94
2020-02-18 5.83 5.44 5.58 5.8 1454700.0 5.8