Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Aluminum C (NQ: CENX )

16.67 +0.39 (+2.40%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 9.610 9.660 8.184 8.395 0 -1.46(-14.77%)
Jul 30, 2013 9.860 9.910 9.520 9.850 0 -0.01(-0.10%)
Jul 29, 2013 10.26 10.26 9.850 9.860 0 -0.44(-4.27%)
Jul 26, 2013 10.17 10.40 10.15 10.30 0 -0.06(-0.58%)
Jul 25, 2013 10.15 10.43 10.10 10.36 0 +0.13(+1.27%)
Jul 24, 2013 10.40 10.40 10.07 10.23 0 -0.17(-1.63%)
Jul 23, 2013 10.35 10.53 10.26 10.40 0 +0.15(+1.46%)
Jul 22, 2013 10.19 10.32 10.10 10.25 0 +0.11(+1.08%)
Jul 19, 2013 10.13 10.20 10.04 10.14 0 -0.01(-0.10%)
Jul 18, 2013 10.17 10.32 10.12 10.15 600,087 +0.06(+0.59%)
Jul 17, 2013 10.19 10.29 10.07 10.09 447,689 -0.04(-0.39%)
Jul 16, 2013 9.990 10.27 9.990 10.13 0 +0.21(+2.12%)
Jul 15, 2013 9.900 10.14 9.870 9.920 0 +0.01(+0.10%)
Jul 12, 2013 10.18 10.26 9.880 9.910 0 -0.35(-3.41%)
Jul 11, 2013 10.08 10.34 10.00 10.26 0 +0.41(+4.16%)
Jul 10, 2013 9.710 9.991 9.700 9.850 0 +0.13(+1.34%)
Jul 09, 2013 9.530 9.880 9.500 9.720 0 +0.32(+3.40%)
Jul 08, 2013 9.080 9.480 9.060 9.400 557,076 +0.35(+3.87%)
Jul 05, 2013 9.270 9.270 8.850 9.050 0 -0.08(-0.88%)
Jul 03, 2013 9.260 9.329 9.022 9.130 0 -0.33(-3.49%)
Jul 02, 2013 9.500 9.560 9.080 9.460 0 -0.09(-0.94%)
Jul 01, 2013 9.360 9.710 9.260 9.550 0 +0.27(+2.91%)
Jun 28, 2013 9.360 9.480 9.270 9.280 841,649 -0.18(-1.90%)
Jun 27, 2013 9.250 9.500 9.210 9.460 0 +0.21(+2.27%)
Jun 26, 2013 9.260 9.430 8.980 9.250 0 +0.05(+0.54%)
Jun 25, 2013 9.040 9.280 9.000 9.200 0 +0.25(+2.79%)
Jun 24, 2013 8.890 9.040 8.740 8.950 0 -0.10(-1.10%)
Jun 21, 2013 9.340 9.350 9.040 9.050 1,770,967 -0.16(-1.74%)
Jun 20, 2013 9.490 9.490 9.010 9.210 0 -0.44(-4.56%)
Jun 19, 2013 9.680 9.920 9.610 9.650 0 -0.41(-4.08%)
Jun 18, 2013 10.03 10.31 10.00 10.06 0 +0.01(+0.10%)
Jun 17, 2013 10.00 10.10 9.910 10.05 0 +0.43(+4.47%)
Jun 14, 2013 9.850 9.910 9.510 9.620 0 -0.15(-1.54%)
Jun 13, 2013 9.570 9.840 9.490 9.770 1,022,502 +0.18(+1.88%)
Jun 12, 2013 9.890 10.05 9.500 9.590 1,046,696 -0.21(-2.14%)
Jun 11, 2013 10.00 10.11 9.560 9.800 1,470,903 -0.40(-3.92%)
Jun 10, 2013 9.980 10.23 9.820 10.20 0 +0.17(+1.69%)
Jun 07, 2013 9.910 10.05 9.640 10.03 0 +0.14(+1.42%)
Jun 06, 2013 9.830 10.04 9.740 9.890 0 -0.04(-0.40%)
Jun 05, 2013 10.00 10.08 9.790 9.930 0 -0.12(-1.19%)
Jun 04, 2013 10.18 10.35 9.960 10.05 0 -0.19(-1.86%)
Jun 03, 2013 10.00 10.29 9.862 10.24 1,045,479 +0.33(+3.33%)
May 31, 2013 10.14 10.37 9.900 9.910 909,545 -0.37(-3.60%)
May 30, 2013 10.58 10.59 10.17 10.28 0 -0.28(-2.65%)
May 29, 2013 10.24 10.59 9.980 10.56 1,956,945 +0.27(+2.62%)
May 28, 2013 10.02 10.33 9.990 10.29 1,446,540 +0.43(+4.36%)
May 24, 2013 9.990 10.10 9.820 9.860 0 -0.24(-2.38%)
May 23, 2013 9.620 10.22 9.410 10.10 0 -0.08(-0.79%)
May 22, 2013 9.990 10.60 9.910 10.18 0 +0.17(+1.70%)
May 21, 2013 9.120 10.08 9.000 10.01 0 +0.88(+9.64%)
May 20, 2013 8.700 9.140 8.640 9.130 0 +0.38(+4.34%)
May 17, 2013 8.600 8.800 8.510 8.750 0 +0.22(+2.58%)
May 16, 2013 8.510 8.820 8.410 8.530 761,100 -0.05(-0.58%)
May 15, 2013 8.540 8.670 8.460 8.580 0 -0.13(-1.49%)
May 13, 2013 8.890 8.920 8.700 8.710 0 -0.23(-2.57%)
May 10, 2013 8.930 8.990 8.700 8.940 0 +0.04(+0.45%)
May 09, 2013 8.810 9.080 8.700 8.900 0 +0.00(+0.00%)
May 08, 2013 8.600 8.980 8.570 8.900 0 +0.23(+2.65%)
May 07, 2013 8.670 8.750 8.510 8.670 0 +0.04(+0.46%)
May 06, 2013 8.640 8.660 8.441 8.630 0 -0.01(-0.12%)
May 03, 2013 8.230 8.690 8.230 8.640 0 +0.56(+6.93%)
May 02, 2013 8.080 8.180 7.945 8.080 0 +0.04(+0.50%)
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.