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, 2017	16.91	17.18	16.62	16.78	1,636,920	-0.02(-0.12%)
Jul 28, 2017	17.92	17.92	16.75	16.80	2,571,037	-1.13(-6.30%)
Jul 27, 2017	18.43	18.63	17.58	17.93	2,143,433	-0.37(-2.02%)
Jul 26, 2017	18.45	18.45	17.98	18.30	1,909,075	-0.09(-0.49%)
Jul 25, 2017	18.43	19.08	18.12	18.39	1,615,037	+0.29(+1.60%)
Jul 24, 2017	18.15	18.15	17.64	18.10	1,370,369	-0.05(-0.28%)
Jul 21, 2017	18.43	18.43	17.74	18.15	2,246,376	-0.19(-1.04%)
Jul 20, 2017	17.63	18.43	17.54	18.34	2,674,067	+0.66(+3.73%)
Jul 19, 2017	17.76	18.06	17.13	17.68	2,207,446	+0.08(+0.45%)
Jul 18, 2017	17.38	17.78	17.14	17.60	1,619,438	+0.00(+0.00%)
Jul 17, 2017	16.92	17.83	16.88	17.60	2,504,843	+0.81(+4.82%)
Jul 14, 2017	16.50	16.98	16.33	16.79	2,288,845	+0.35(+2.13%)
Jul 13, 2017	15.75	16.59	15.75	16.44	2,659,898	+0.80(+5.12%)
Jul 12, 2017	16.72	16.72	15.34	15.64	2,729,953	-0.89(-5.38%)
Jul 11, 2017	16.33	16.60	15.97	16.53	1,371,838	+0.22(+1.35%)
Jul 10, 2017	15.77	16.69	15.50	16.31	1,924,148	+0.40(+2.51%)
Jul 07, 2017	16.14	16.14	15.73	15.91	2,367,308	-0.24(-1.49%)
Jul 06, 2017	16.14	16.41	16.02	16.15	1,771,497	-0.10(-0.62%)
Jul 05, 2017	16.24	16.49	15.80	16.25	1,864,013	+0.05(+0.31%)

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.