Indicators

Century Aluminum C (NQ: CENX )

17.95 +0.32 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.220	2.410	2.200	2.220	2,573,500	-0.20(-8.26%)
Feb 26, 2009	2.260	2.690	2.260	2.420	4,104,431	+0.16(+7.08%)
Feb 25, 2009	2.450	2.450	2.210	2.260	2,820,344	-0.21(-8.50%)
Feb 24, 2009	2.320	2.520	2.190	2.470	3,397,598	+0.15(+6.47%)
Feb 23, 2009	2.320	2.490	2.300	2.320	2,637,019	+0.10(+4.50%)
Feb 20, 2009	2.790	2.850	2.110	2.220	4,999,724	-0.65(-22.65%)
Feb 19, 2009	3.210	3.420	2.870	2.870	2,559,279	-0.30(-9.46%)
Feb 18, 2009	3.330	3.360	3.030	3.170	2,576,945	-0.09(-2.76%)
Feb 17, 2009	3.700	3.700	3.260	3.260	2,576,168	-0.58(-15.10%)
Feb 13, 2009	3.990	4.090	3.770	3.840	1,870,163	-0.13(-3.27%)
Feb 12, 2009	3.710	4.010	3.660	3.970	2,026,462	+0.03(+0.76%)
Feb 11, 2009	4.050	4.150	3.760	3.940	2,636,832	-0.05(-1.25%)
Feb 10, 2009	4.260	4.560	3.910	3.990	3,682,604	-0.28(-6.56%)
Feb 09, 2009	4.400	4.500	4.200	4.270	2,508,590	-0.08(-1.84%)
Feb 06, 2009	4.200	4.410	4.130	4.350	3,671,016	+0.23(+5.58%)
Feb 05, 2009	3.980	4.190	3.860	4.120	3,858,272	+0.12(+3.00%)
Feb 04, 2009	4.050	4.150	3.730	4.000	4,168,509	-0.02(-0.50%)
Feb 03, 2009	3.810	4.070	3.600	4.020	5,237,485	+0.32(+8.65%)

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.