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 29, 2016	7.020	7.615	6.840	7.590	4,224,738	+0.53(+7.51%)
Jul 28, 2016	7.060	7.130	6.880	7.060	1,692,678	-0.09(-1.26%)
Jul 27, 2016	7.070	7.350	6.950	7.150	2,913,209	+0.25(+3.62%)
Jul 26, 2016	6.660	7.050	6.620	6.900	1,605,478	+0.18(+2.68%)
Jul 25, 2016	6.950	6.980	6.650	6.720	1,603,128	-0.27(-3.86%)
Jul 22, 2016	7.050	7.140	6.900	6.990	1,546,304	-0.12(-1.69%)
Jul 21, 2016	7.240	7.370	7.025	7.110	1,827,767	-0.06(-0.84%)
Jul 20, 2016	7.250	7.350	7.060	7.170	2,244,512	-0.22(-2.98%)
Jul 19, 2016	7.910	7.990	7.320	7.390	2,231,529	-0.65(-8.08%)
Jul 18, 2016	8.220	8.220	7.910	8.040	1,671,364	-0.27(-3.25%)
Jul 15, 2016	8.290	8.440	8.065	8.310	1,787,188	+0.01(+0.12%)
Jul 14, 2016	8.330	8.450	8.060	8.300	1,755,500	+0.09(+1.10%)
Jul 13, 2016	8.130	8.290	7.874	8.210	2,012,236	+0.21(+2.63%)
Jul 12, 2016	7.550	8.040	7.490	8.000	3,075,927	+0.74(+10.19%)
Jul 11, 2016	7.060	7.490	7.020	7.260	2,154,419	+0.33(+4.76%)
Jul 08, 2016	6.510	6.940	6.410	6.930	2,861,484	+0.52(+8.11%)
Jul 07, 2016	6.570	6.950	6.360	6.410	3,085,807	-0.08(-1.23%)
Jul 05, 2016	6.760	6.810	6.460	6.490	1,754,869	-0.40(-5.81%)

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.