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, 2011 14.40 14.90 14.33 14.87 1,531,705 +0.58(+4.06%)
Jan 28, 2011 14.67 14.85 14.22 14.29 1,584,727 -0.36(-2.46%)
Jan 27, 2011 15.00 15.00 14.41 14.65 1,411,392 -0.35(-2.33%)
Jan 26, 2011 14.43 15.00 14.36 15.00 1,875,863 +0.76(+5.34%)
Jan 25, 2011 14.50 14.53 13.90 14.24 1,448,272 -0.32(-2.20%)
Jan 24, 2011 14.03 14.70 14.02 14.56 1,811,074 +0.54(+3.85%)
Jan 21, 2011 14.63 14.84 14.01 14.02 1,933,702 -0.52(-3.58%)
Jan 20, 2011 14.85 14.90 14.18 14.54 3,408,687 -0.47(-3.13%)
Jan 19, 2011 15.99 16.13 15.00 15.01 2,436,333 -0.95(-5.94%)
Jan 18, 2011 15.70 15.97 15.66 15.96 1,040,871 +0.24(+1.51%)
Jan 14, 2011 16.10 16.22 15.69 15.72 2,599,280 -0.75(-4.55%)
Jan 13, 2011 16.77 16.86 16.38 16.47 1,191,598 -0.26(-1.55%)
Jan 12, 2011 16.95 16.95 16.46 16.73 1,706,835 +0.00(+0.00%)
Jan 11, 2011 16.62 16.90 16.45 16.73 1,430,440 +0.19(+1.15%)
Jan 10, 2011 16.71 16.75 16.25 16.54 1,704,619 -0.15(-0.90%)
Jan 07, 2011 16.57 16.87 16.17 16.69 1,659,508 -0.09(-0.54%)
Jan 06, 2011 17.09 17.14 16.55 16.78 1,860,230 -0.15(-0.89%)
Jan 05, 2011 16.65 17.12 16.50 16.93 1,960,879 +0.13(+0.77%)
Jan 04, 2011 16.65 17.00 16.41 16.80 2,689,589 +0.44(+2.66%)
Jan 03, 2011 15.83 16.58 15.83 16.36 2,617,828 +0.83(+5.38%)
Dec 31, 2010 15.69 15.72 15.52 15.53 870,707 -0.18(-1.15%)
Dec 30, 2010 15.51 15.84 15.48 15.71 797,498 +0.20(+1.29%)
Dec 29, 2010 15.79 15.86 15.50 15.51 1,088,847 -0.17(-1.08%)
Dec 28, 2010 16.07 16.15 15.65 15.68 1,231,724 -0.30(-1.88%)
Dec 27, 2010 15.64 16.09 15.32 15.98 1,239,347 +0.18(+1.14%)
Dec 23, 2010 15.87 16.15 15.66 15.80 1,079,907 -0.13(-0.82%)
Dec 22, 2010 16.10 16.11 15.57 15.93 1,752,868 -0.08(-0.50%)
Dec 21, 2010 16.50 16.51 15.96 16.01 1,716,512 -0.29(-1.78%)
Dec 20, 2010 16.21 16.59 15.91 16.30 1,467,600 +0.19(+1.18%)
Dec 17, 2010 15.72 16.44 15.66 16.11 9,394,581 -0.02(-0.12%)
Dec 16, 2010 15.43 16.13 15.39 16.13 1,542,537 +0.71(+4.60%)
Dec 15, 2010 15.65 15.96 15.39 15.42 1,292,740 -0.27(-1.72%)
Dec 14, 2010 15.98 16.21 15.60 15.69 1,202,403 -0.23(-1.44%)
Dec 13, 2010 16.30 16.40 15.90 15.92 1,658,955 -0.08(-0.50%)
Dec 10, 2010 15.35 16.18 15.15 16.00 2,219,990 +0.68(+4.44%)
Dec 09, 2010 15.06 15.35 14.92 15.32 1,184,889 +0.45(+3.03%)
Dec 08, 2010 15.11 15.25 14.75 14.87 1,193,820 -0.12(-0.80%)
Dec 07, 2010 15.47 15.54 14.98 14.99 1,784,394 -0.16(-1.06%)
Dec 06, 2010 15.07 15.33 14.91 15.15 1,260,537 +0.09(+0.60%)
Dec 03, 2010 14.89 15.30 14.76 15.06 1,958,091 +0.10(+0.67%)
Dec 02, 2010 14.22 15.05 14.22 14.96 2,264,158 +0.77(+5.43%)
Dec 01, 2010 14.22 14.30 14.03 14.19 1,404,510 +0.33(+2.38%)
Nov 30, 2010 14.02 14.13 13.80 13.86 1,537,955 -0.37(-2.60%)
Nov 29, 2010 14.09 14.34 13.90 14.23 1,347,587 +0.00(+0.00%)
Nov 26, 2010 14.24 14.39 14.09 14.23 260,948 -0.21(-1.45%)
Nov 24, 2010 14.24 14.44 14.44 14.44 775,451 +0.40(+2.85%)
Nov 23, 2010 14.19 14.19 13.89 14.04 1,193,746 -0.40(-2.77%)
Nov 22, 2010 14.23 14.51 14.04 14.44 943,981 +0.01(+0.07%)
Nov 19, 2010 13.88 14.45 13.71 14.43 1,588,119 +0.43(+3.07%)
Nov 18, 2010 13.76 14.18 13.71 14.00 1,460,167 +0.60(+4.48%)
Nov 17, 2010 13.53 13.58 13.17 13.40 1,367,105 +0.05(+0.37%)
Nov 16, 2010 13.95 13.95 13.30 13.35 2,596,877 -0.84(-5.92%)
Nov 15, 2010 14.66 14.74 14.19 14.19 1,131,558 -0.25(-1.73%)
Nov 12, 2010 14.68 14.83 14.31 14.44 2,078,049 -0.51(-3.41%)
Nov 11, 2010 14.17 14.96 14.16 14.95 1,451,461 +0.47(+3.25%)
Nov 10, 2010 14.50 14.57 14.05 14.48 1,722,743 -0.04(-0.28%)
Nov 09, 2010 14.82 14.99 14.32 14.52 1,980,749 -0.13(-0.89%)
Nov 08, 2010 14.50 14.70 14.40 14.65 1,842,310 -0.16(-1.08%)
Nov 05, 2010 14.80 15.09 14.71 14.81 1,516,307 +0.01(+0.07%)
Nov 04, 2010 14.44 14.90 14.44 14.80 2,167,572 +0.66(+4.67%)
Nov 03, 2010 13.72 14.19 13.61 14.14 2,468,811 +0.49(+3.59%)
Nov 02, 2010 13.60 13.68 13.44 13.65 945,076 +0.24(+1.79%)
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.