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 28, 2017	13.45	14.13	13.37	14.09	3,589,957	+0.08(+0.54%)
Feb 27, 2017	13.42	14.08	13.42	14.01	3,789,204	+0.52(+3.85%)
Feb 24, 2017	13.04	14.85	12.77	13.49	4,597,475	-0.09(-0.66%)
Feb 23, 2017	14.56	14.85	13.54	13.58	2,768,208	-0.90(-6.22%)
Feb 22, 2017	15.01	15.22	14.33	14.48	2,277,988	-0.77(-5.05%)
Feb 21, 2017	15.28	15.54	15.18	15.25	1,654,724	+0.00(+0.00%)
Feb 17, 2017		15.25	15.25	15.25	0	-0.32(-2.06%)
Feb 16, 2017	15.70	15.70	15.30	15.57	1,890,355	-0.20(-1.27%)
Feb 15, 2017	15.85	15.87	15.57	15.77	1,536,407	-0.19(-1.19%)
Feb 14, 2017	15.85	16.22	15.58	15.96	2,079,051	+0.03(+0.19%)
Feb 13, 2017	16.10	16.45	15.71	15.93	2,377,257	+0.13(+0.82%)
Feb 10, 2017	15.92	15.94	15.42	15.80	1,955,493	+0.19(+1.22%)
Feb 09, 2017	15.55	15.73	15.27	15.61	2,159,157	+0.11(+0.71%)
Feb 08, 2017	16.01	16.01	15.10	15.50	2,470,616	-0.56(-3.49%)
Feb 07, 2017	15.47	16.53	15.43	16.06	3,326,301	+0.62(+4.02%)
Feb 06, 2017	15.31	15.56	15.16	15.44	1,917,754	+0.04(+0.26%)
Feb 03, 2017	15.50	15.83	15.21	15.40	3,511,806	-0.07(-0.45%)
Feb 02, 2017	15.53	15.74	15.10	15.47	1,928,939	+0.02(+0.13%)

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.