Indicators

Century Aluminum C (NQ: CENX )

17.63 +0.16 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.31	13.71	13.15	13.61	1,846,195	-0.09(-0.66%)
May 27, 2021	13.01	14.05	13.01	13.70	2,216,554	+0.97(+7.62%)
May 26, 2021	12.25	12.93	12.25	12.73	1,914,342	+0.66(+5.47%)
May 25, 2021	12.75	12.75	11.98	12.07	2,070,467	-0.72(-5.63%)
May 24, 2021	12.75	12.92	12.27	12.79	1,542,720	+0.05(+0.39%)
May 21, 2021	13.31	13.32	12.61	12.74	2,160,531	-0.02(-0.16%)
May 20, 2021	13.87	13.90	12.73	12.76	3,367,936	-0.90(-6.59%)
May 19, 2021	14.83	15.11	13.52	13.66	2,658,199	-1.81(-11.70%)
May 18, 2021	16.16	16.39	15.45	15.47	1,210,532	-0.68(-4.21%)
May 17, 2021	15.16	16.23	15.01	16.15	1,960,743	+1.04(+6.88%)
May 14, 2021	15.06	15.62	14.74	15.11	2,395,416	+0.15(+1.00%)
May 13, 2021	15.14	15.86	14.50	14.96	2,447,508	-0.38(-2.48%)
May 12, 2021	17.00	17.18	14.60	15.34	2,190,836	-2.01(-11.59%)
May 11, 2021	15.37	17.76	15.36	17.35	3,198,211	+1.22(+7.56%)
May 10, 2021	16.47	17.49	15.88	16.13	2,495,635	+0.32(+2.02%)
May 07, 2021	15.31	15.91	14.57	15.81	3,301,988	+0.58(+3.77%)
May 06, 2021	16.51	16.98	14.18	15.23	3,842,027	-2.00(-11.63%)
May 05, 2021	17.34	17.94	16.71	17.24	2,010,272	+0.18(+1.06%)
May 04, 2021	16.26	17.26	15.84	17.06	2,414,239	+0.66(+4.02%)

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.