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 (%)
Jul 31, 2002	9.320	9.320	8.450	8.542	97,100	-0.70(-7.55%)
Jul 30, 2002	8.119	9.640	7.840	9.240	84,500	+1.44(+18.46%)
Jul 29, 2002	8.290	8.290	7.750	7.800	233,661	-0.36(-4.40%)
Jul 26, 2002	8.530	8.700	7.810	8.159	63,543	-0.12(-1.46%)
Jul 25, 2002	9.499	9.650	8.000	8.280	40,800	-1.12(-11.91%)
Jul 24, 2002	10.08	10.44	8.950	9.400	8,550,000	-0.40(-4.08%)
Jul 23, 2002	10.29	10.57	9.650	9.800	37,300	-0.30(-2.97%)
Jul 22, 2002	10.50	10.93	9.970	10.10	73,800	-0.70(-6.48%)
Jul 19, 2002	10.72	11.09	10.35	10.80	105,200	-0.57(-5.01%)
Jul 17, 2002	11.40	11.64	10.97	11.37	94,000	-0.63(-5.25%)
Jul 12, 2002	12.89	12.89	11.80	12.00	22,300	-0.88(-6.83%)
Jul 11, 2002	12.54	12.97	12.40	12.88	30,900	+0.43(+3.45%)
Jul 10, 2002	13.90	13.90	12.45	12.45	14,000	-1.26(-9.19%)
Jul 09, 2002	14.24	14.24	13.34	13.71	47,800	+0.02(+0.15%)
Jul 08, 2002	14.41	14.41	13.69	13.69	24,100	-0.72(-5.00%)
Jul 05, 2002	14.94	15.19	14.35	14.41	30,000	+0.86(+6.35%)
Jul 04, 2002	14.25	14.25	12.65	13.55	87,500	+0.00(+0.00%)
Jul 03, 2002	14.25	14.25	12.65	13.55	87,500	-0.25(-1.81%)
Jul 02, 2002	14.90	14.90	13.58	13.80	43,800	-1.15(-7.69%)

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.