Indicators

Century Aluminum C (NQ: CENX )

17.47 -1.49 (-7.86%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.730	7.975	7.480	7.890	1,743,435	+0.26(+3.41%)
Jul 28, 2022	7.530	7.770	7.160	7.630	1,319,728	+0.18(+2.42%)
Jul 27, 2022	7.110	7.560	6.860	7.450	2,033,339	+0.41(+5.82%)
Jul 26, 2022	7.090	7.190	6.790	7.040	1,810,461	-0.11(-1.54%)
Jul 25, 2022	7.150	7.340	7.005	7.150	2,945,081	+0.14(+2.00%)
Jul 22, 2022	7.130	7.430	6.880	7.010	2,593,144	+0.02(+0.29%)
Jul 21, 2022	7.050	7.220	6.745	6.990	2,246,339	-0.16(-2.24%)
Jul 20, 2022	7.230	7.270	6.985	7.150	1,744,027	-0.13(-1.79%)
Jul 19, 2022	7.120	7.300	7.020	7.280	1,799,471	+0.21(+2.97%)
Jul 18, 2022	7.520	7.640	7.040	7.070	2,049,375	-0.11(-1.53%)
Jul 15, 2022	6.870	7.180	6.710	7.180	1,988,938	+0.46(+6.85%)
Jul 14, 2022	6.930	6.975	6.620	6.720	1,891,457	-0.51(-7.05%)
Jul 13, 2022	7.030	7.285	6.898	7.230	1,254,121	+0.15(+2.12%)
Jul 12, 2022	6.830	7.285	6.750	7.080	1,226,618	+0.02(+0.28%)
Jul 11, 2022	7.170	7.250	6.980	7.060	1,570,732	-0.22(-3.02%)
Jul 08, 2022	7.620	7.630	7.230	7.280	1,332,743	-0.34(-4.46%)
Jul 07, 2022	7.230	7.690	7.190	7.620	2,348,934	+0.73(+10.60%)
Jul 06, 2022	6.840	6.995	6.580	6.890	2,227,570	+0.05(+0.73%)
Jul 05, 2022	7.000	7.180	6.701	6.840	2,685,800	-0.44(-6.04%)

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.