Skip to main content

Century Aluminum C (NQ: CENX )

15.39 +0.61 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.420 4.420 3.430 3.550 12,078,624 -0.73(-17.06%)
Jan 29, 2009 4.610 4.780 4.110 4.280 15,437,651 -0.32(-6.96%)
Jan 28, 2009 5.670 5.750 4.010 4.600 16,580,193 -2.75(-37.41%)
Jan 27, 2009 7.530 7.810 7.250 7.350 550,200 -0.06(-0.81%)
Jan 26, 2009 7.730 8.090 7.290 7.410 547,574 -0.24(-3.14%)
Jan 23, 2009 7.260 7.910 7.050 7.650 673,124 +0.28(+3.80%)
Jan 22, 2009 7.780 7.840 7.290 7.370 878,893 -0.63(-7.87%)
Jan 21, 2009 7.190 8.000 6.890 8.000 1,383,405 +0.59(+7.96%)
Jan 20, 2009 8.340 8.350 7.400 7.410 976,440 -1.08(-12.72%)
Jan 16, 2009 8.720 8.900 8.030 8.490 732,515 +0.00(+0.00%)
Jan 15, 2009 8.140 8.710 7.510 8.490 1,172,584 +0.32(+3.92%)
Jan 14, 2009 8.860 8.980 8.120 8.170 1,083,750 -0.99(-10.81%)
Jan 13, 2009 9.460 9.590 8.700 9.160 1,731,792 -0.25(-2.66%)
Jan 12, 2009 11.52 11.56 9.250 9.410 1,789,721 -2.21(-19.02%)
Jan 09, 2009 12.05 12.12 11.47 11.62 711,173 -0.43(-3.57%)
Jan 08, 2009 11.38 12.10 11.09 12.05 1,052,902 +0.48(+4.15%)
Jan 07, 2009 11.99 11.99 11.43 11.57 1,379,254 -0.98(-7.81%)
Jan 06, 2009 12.35 12.80 12.08 12.55 1,816,909 +0.64(+5.37%)
Jan 05, 2009 11.56 12.13 10.91 11.91 1,475,522 +0.19(+1.62%)
Jan 02, 2009 10.10 11.80 10.10 11.72 1,435,168 +1.72(+17.20%)
Dec 31, 2008 9.390 10.22 9.390 10.00 695,614 +0.55(+5.82%)
Dec 30, 2008 8.900 9.460 8.710 9.450 484,213 +0.58(+6.54%)
Dec 29, 2008 9.030 9.250 8.680 8.870 572,985 -0.13(-1.44%)
Dec 26, 2008 8.610 9.020 8.420 9.000 281,938 +0.45(+5.26%)
Dec 24, 2008 8.540 8.620 8.440 8.550 314,434 +0.06(+0.71%)
Dec 23, 2008 8.480 8.830 8.100 8.490 627,135 +0.14(+1.68%)
Dec 22, 2008 8.680 8.850 8.120 8.350 822,611 -0.33(-3.80%)
Dec 19, 2008 8.260 8.800 8.120 8.680 1,558,092 +0.01(+0.12%)
Dec 18, 2008 9.800 9.920 8.600 8.670 1,347,102 -1.05(-10.80%)
Dec 17, 2008 8.950 10.17 8.930 9.720 1,737,826 +0.18(+1.89%)
Dec 16, 2008 9.600 9.650 8.950 9.540 1,549,667 +0.26(+2.80%)
Dec 15, 2008 9.510 10.25 9.110 9.280 1,964,439 -0.14(-1.49%)
Dec 12, 2008 8.340 9.500 8.100 9.420 1,493,165 +0.52(+5.84%)
Dec 11, 2008 8.870 9.880 8.180 8.900 2,634,280 -0.31(-3.37%)
Dec 10, 2008 7.880 9.340 7.770 9.210 2,846,579 +1.81(+24.46%)
Dec 09, 2008 6.960 8.000 6.770 7.400 2,931,770 +0.29(+4.08%)
Dec 08, 2008 6.320 7.250 6.270 7.110 1,841,743 +1.15(+19.30%)
Dec 05, 2008 5.770 6.130 5.380 5.960 1,772,655 +0.04(+0.68%)
Dec 04, 2008 6.850 6.990 5.790 5.920 1,736,668 -1.03(-14.82%)
Dec 03, 2008 6.650 7.020 6.210 6.950 1,939,398 +0.40(+6.11%)
Dec 02, 2008 6.500 6.780 6.130 6.550 1,664,853 +0.25(+3.97%)
Dec 01, 2008 7.890 7.890 6.300 6.300 1,482,099 -1.85(-22.70%)
Nov 28, 2008 7.890 8.280 7.580 8.150 497,666 +0.27(+3.43%)
Nov 26, 2008 6.210 7.920 6.210 7.880 1,552,414 +1.31(+19.94%)
Nov 25, 2008 6.180 6.650 5.960 6.570 1,910,250 +0.47(+7.70%)
Nov 24, 2008 5.080 6.330 5.000 6.100 2,472,524 +0.92(+17.76%)
Nov 21, 2008 4.830 5.220 4.540 5.180 2,392,958 +0.76(+17.19%)
Nov 20, 2008 5.820 5.930 4.350 4.420 4,120,858 -1.70(-27.78%)
Nov 19, 2008 8.050 8.210 5.780 6.120 4,948,100 -2.62(-29.98%)
Nov 18, 2008 9.650 9.980 8.430 8.740 2,086,600 -0.91(-9.43%)
Nov 17, 2008 12.03 12.25 9.570 9.650 2,047,246 -2.47(-20.38%)
Nov 14, 2008 12.15 13.19 11.65 12.12 1,637,083 -0.24(-1.94%)
Nov 13, 2008 10.97 12.41 9.860 12.36 2,237,832 +1.49(+13.71%)
Nov 12, 2008 11.68 11.69 10.82 10.87 1,426,972 -1.13(-9.42%)
Nov 11, 2008 12.52 12.63 11.29 12.00 1,328,267 -1.01(-7.76%)
Nov 10, 2008 14.08 14.63 12.67 13.01 999,403 -0.58(-4.27%)
Nov 07, 2008 12.08 13.64 12.08 13.59 1,400,745 +1.59(+13.25%)
Nov 06, 2008 13.53 13.98 11.99 12.00 1,655,305 -1.53(-11.31%)
Nov 05, 2008 14.38 14.53 13.43 13.53 1,365,418 -1.20(-8.15%)
Nov 04, 2008 14.88 15.25 14.08 14.73 1,172,785 +0.39(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.