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 31, 2018 22.93 23.42 22.03 22.25 1,905,910 -0.36(-1.59%)
Jan 30, 2018 23.54 23.58 22.59 22.61 2,090,408 -1.02(-4.32%)
Jan 29, 2018 24.30 24.76 23.59 23.63 1,425,333 -0.71(-2.92%)
Jan 26, 2018 23.62 24.39 23.39 24.34 1,375,082 +0.54(+2.27%)
Jan 25, 2018 23.44 23.94 23.32 23.80 1,277,237 +0.61(+2.63%)
Jan 24, 2018 22.91 23.77 22.81 23.19 1,258,613 +0.42(+1.84%)
Jan 23, 2018 22.91 23.01 21.39 22.77 2,002,171 -0.27(-1.17%)
Jan 22, 2018 22.04 23.07 21.80 23.04 2,681,515 +0.90(+4.07%)
Jan 19, 2018 21.60 22.37 21.59 22.14 1,217,486 +0.72(+3.36%)
Jan 18, 2018 21.03 21.53 20.36 21.42 1,662,632 -0.39(-1.79%)
Jan 17, 2018 21.26 22.07 20.96 21.81 1,279,696 +0.66(+3.12%)
Jan 16, 2018 21.21 21.56 20.50 21.15 1,904,379 -0.59(-2.71%)
Jan 12, 2018 21.74 21.74 21.74 0 +0.73(+3.47%)
Jan 11, 2018 20.65 21.03 20.37 21.01 2,010,723 +0.40(+1.94%)
Jan 10, 2018 20.62 20.61 2,952,074 +1.03(+5.26%)
Jan 09, 2018 19.69 19.93 19.36 19.58 1,485,818 -0.13(-0.66%)
Jan 08, 2018 19.94 19.94 19.34 19.71 2,208,499 -0.23(-1.15%)
Jan 05, 2018 20.51 20.63 19.70 19.94 1,850,994 -0.60(-2.92%)
Jan 04, 2018 20.63 20.72 20.08 20.54 1,681,376 +0.06(+0.29%)
Jan 03, 2018 20.82 20.89 19.90 20.48 3,552,898 -0.90(-4.21%)
Jan 02, 2018 19.79 21.78 19.59 21.38 3,164,767 +1.74(+8.86%)
Dec 29, 2017 19.64 19.64 19.64 0 -0.22(-1.11%)
Dec 28, 2017 18.29 20.00 18.16 19.86 3,025,530 +1.59(+8.70%)
Dec 27, 2017 18.21 18.54 18.02 18.27 1,148,128 +0.08(+0.44%)
Dec 26, 2017 18.05 18.26 17.73 18.19 852,883 +0.16(+0.89%)
Dec 22, 2017 17.69 18.16 17.35 18.03 1,313,995 +0.46(+2.62%)
Dec 21, 2017 18.07 18.27 17.44 17.57 1,868,692 -0.42(-2.33%)
Dec 20, 2017 16.68 18.01 16.54 17.99 3,682,803 +1.06(+6.26%)
Dec 19, 2017 15.97 17.07 15.86 16.93 2,076,991 +0.90(+5.61%)
Dec 18, 2017 15.75 16.04 15.55 16.03 1,936,049 +0.36(+2.30%)
Dec 15, 2017 15.87 16.05 15.56 15.67 2,820,970 +0.00(+0.00%)
Dec 14, 2017 15.83 15.92 15.60 15.67 1,056,025 -0.15(-0.95%)
Dec 13, 2017 15.70 15.91 15.39 15.82 1,248,241 +0.15(+0.96%)
Dec 12, 2017 15.75 16.05 15.37 15.67 4,052,616 -0.09(-0.57%)
Dec 11, 2017 14.11 15.85 14.11 15.76 4,513,994 +1.68(+11.93%)
Dec 08, 2017 13.71 14.50 13.71 14.08 1,862,901 +0.40(+2.92%)
Dec 07, 2017 13.35 13.82 13.13 13.68 2,122,590 +0.28(+2.09%)
Dec 06, 2017 13.53 13.73 13.23 13.40 1,638,606 -0.25(-1.83%)
Dec 05, 2017 13.47 13.74 13.25 13.65 1,406,791 -0.02(-0.15%)
Dec 04, 2017 13.53 13.87 13.53 13.67 1,839,583 +0.29(+2.17%)
Dec 01, 2017 13.25 13.59 13.17 13.38 2,098,540 +0.13(+0.98%)
Nov 30, 2017 13.19 13.46 13.13 13.25 2,570,217 +0.15(+1.15%)
Nov 29, 2017 14.08 14.18 13.00 13.10 4,619,629 -1.66(-11.25%)
Nov 28, 2017 13.67 14.80 13.50 14.76 4,383,689 +1.00(+7.27%)
Nov 27, 2017 13.64 13.92 13.38 13.76 1,457,335 +0.10(+0.73%)
Nov 24, 2017 13.64 14.01 13.60 13.66 909,958 +0.02(+0.15%)
Nov 22, 2017 13.48 13.67 13.38 13.64 2,109,085 +0.23(+1.72%)
Nov 21, 2017 13.61 13.75 13.08 13.41 3,068,782 -0.09(-0.67%)
Nov 20, 2017 14.71 14.75 13.37 13.50 3,679,794 -1.64(-10.83%)
Nov 17, 2017 14.71 15.19 14.66 15.14 1,533,899 +0.43(+2.92%)
Nov 16, 2017 14.25 14.76 14.22 14.71 1,604,121 +0.47(+3.30%)
Nov 15, 2017 13.94 14.38 13.68 14.24 1,409,671 +0.14(+0.99%)
Nov 14, 2017 14.21 14.47 13.70 14.10 1,732,494 -0.23(-1.61%)
Nov 13, 2017 14.24 14.48 14.10 14.33 1,532,954 -0.01(-0.07%)
Nov 10, 2017 14.24 14.80 14.22 14.34 1,208,899 +0.09(+0.63%)
Nov 09, 2017 14.47 14.71 14.08 14.25 2,431,444 -0.46(-3.13%)
Nov 08, 2017 14.67 14.92 14.50 14.71 1,544,129 -0.09(-0.61%)
Nov 07, 2017 14.44 14.83 14.29 14.80 2,064,314 +0.18(+1.23%)
Nov 06, 2017 13.85 14.74 13.77 14.62 3,214,386 +0.81(+5.87%)
Nov 03, 2017 13.65 14.00 13.57 13.81 1,809,639 +0.19(+1.40%)
Nov 02, 2017 13.69 14.22 13.58 13.62 2,446,278 -0.09(-0.66%)
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.