Indicators

Century Aluminum C (NQ: CENX )

17.49 -1.47 (-7.75%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.370	8.620	8.290	8.510	830,288	+0.14(+1.67%)
Dec 29, 2011	8.320	8.480	8.250	8.370	821,892	+0.10(+1.21%)
Dec 28, 2011	8.740	8.770	8.175	8.270	1,654,233	-0.46(-5.27%)
Dec 27, 2011	8.790	8.872	8.700	8.730	640,701	-0.11(-1.24%)
Dec 23, 2011	8.940	8.940	8.760	8.840	672,912	+0.17(+1.96%)
Dec 21, 2011	8.560	8.710	8.370	8.670	1,437,073	+0.05(+0.58%)
Dec 20, 2011	8.460	8.630	8.400	8.620	1,699,889	+0.46(+5.64%)
Dec 19, 2011	8.680	8.680	8.060	8.160	1,983,692	-0.48(-5.56%)
Dec 16, 2011	8.730	8.830	8.440	8.640	2,558,472	+0.07(+0.82%)
Dec 15, 2011	8.980	9.080	8.500	8.570	1,812,556	-0.15(-1.72%)
Dec 14, 2011	9.120	9.120	8.680	8.720	3,515,422	-0.43(-4.70%)
Dec 13, 2011	9.790	9.920	9.039	9.150	1,668,218	-0.53(-5.48%)
Dec 12, 2011	9.750	9.790	9.450	9.680	2,000,745	-0.49(-4.82%)
Dec 09, 2011	9.790	10.27	9.760	10.17	1,736,220	+0.44(+4.52%)
Dec 08, 2011	10.16	10.32	9.660	9.730	1,766,335	-0.60(-5.81%)
Dec 07, 2011	9.940	10.40	9.872	10.33	2,011,826	+0.21(+2.08%)
Dec 06, 2011	9.990	10.30	9.770	10.12	1,669,951	+0.08(+0.80%)
Dec 05, 2011	9.860	10.19	9.700	10.04	2,078,284	+0.49(+5.13%)
Dec 02, 2011	9.780	9.890	9.490	9.550	1,712,316	+0.04(+0.42%)

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.