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

Century Aluminum C (NQ: CENX )

17.97 +0.36 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 9.195 9.390 9.110 9.250 46,500 -0.04(-0.43%)
Aug 28, 2003 8.900 9.290 8.900 9.290 63,900 +0.10(+1.09%)
Aug 27, 2003 9.250 9.250 8.770 9.190 108,000 -0.03(-0.33%)
Aug 26, 2003 9.030 9.270 8.760 9.220 33,600 +0.34(+3.83%)
Aug 25, 2003 9.185 9.185 8.800 8.880 149,300 -0.24(-2.63%)
Aug 22, 2003 9.150 9.290 9.030 9.120 25,100 -0.13(-1.41%)
Aug 21, 2003 9.120 9.360 9.050 9.250 57,700 +0.00(+0.00%)
Aug 20, 2003 9.081 9.300 9.000 9.250 145,800 +0.01(+0.11%)
Aug 19, 2003 9.300 9.320 9.130 9.240 127,500 -0.03(-0.32%)
Aug 18, 2003 9.160 9.310 9.120 9.270 125,300 +0.08(+0.87%)
Aug 15, 2003 9.080 9.260 9.000 9.190 22,500 +0.11(+1.21%)
Aug 14, 2003 8.890 9.090 8.890 9.080 45,300 +0.24(+2.71%)
Aug 13, 2003 8.920 9.089 8.600 8.840 40,800 -0.26(-2.86%)
Aug 12, 2003 9.120 9.180 8.950 9.100 58,100 -0.05(-0.55%)
Aug 11, 2003 9.200 9.270 8.500 9.150 93,100 -0.15(-1.60%)
Aug 08, 2003 9.011 9.300 9.010 9.299 54,900 +0.18(+1.96%)
Aug 07, 2003 9.500 9.750 8.900 9.120 75,300 -0.30(-3.18%)
Aug 06, 2003 9.500 9.740 9.250 9.420 247,100 +0.52(+5.84%)
Aug 05, 2003 8.930 9.440 8.549 8.900 94,400 -0.10(-1.11%)
Aug 04, 2003 8.870 9.070 8.470 9.000 62,300 -0.01(-0.11%)
Aug 01, 2003 9.100 9.250 8.550 9.010 141,600 +0.03(+0.33%)
Jul 31, 2003 9.100 9.390 8.800 8.980 133,600 -0.02(-0.22%)
Jul 30, 2003 8.850 9.270 8.500 9.000 61,000 +0.10(+1.12%)
Jul 29, 2003 8.880 8.910 8.600 8.900 54,000 -0.13(-1.44%)
Jul 28, 2003 8.410 9.040 8.290 9.030 64,000 +0.61(+7.23%)
Jul 25, 2003 7.920 8.670 7.920 8.421 61,600 +0.32(+3.96%)
Jul 24, 2003 7.999 8.116 7.510 8.100 80,800 +0.18(+2.27%)
Jul 23, 2003 8.240 8.760 7.340 7.920 118,700 -0.33(-4.00%)
Jul 22, 2003 8.115 8.260 7.590 8.250 73,000 +0.15(+1.85%)
Jul 21, 2003 8.550 8.790 8.020 8.100 93,800 -0.45(-5.26%)
Jul 18, 2003 8.290 8.660 8.290 8.550 71,100 +0.06(+0.71%)
Jul 17, 2003 8.540 8.580 7.940 8.490 60,600 -0.06(-0.70%)
Jul 16, 2003 8.350 8.550 8.310 8.550 22,700 +0.15(+1.79%)
Jul 15, 2003 8.450 8.500 8.290 8.400 25,000 +0.03(+0.36%)
Jul 14, 2003 8.620 8.850 8.310 8.370 58,100 -0.15(-1.76%)
Jul 11, 2003 8.380 8.590 8.130 8.520 97,600 +0.34(+4.16%)
Jul 10, 2003 8.360 8.570 7.739 8.180 83,900 +0.09(+1.11%)
Jul 09, 2003 8.300 8.350 7.810 8.090 62,500 -0.51(-5.93%)
Jul 08, 2003 8.260 8.839 8.260 8.600 136,300 +0.28(+3.38%)
Jul 07, 2003 7.700 8.890 7.700 8.319 116,900 +0.78(+10.33%)
Jul 03, 2003 7.620 7.690 7.410 7.540 9,600 +0.02(+0.27%)
Jul 02, 2003 7.250 7.590 7.220 7.520 202,051 +0.37(+5.17%)
Jul 01, 2003 6.900 7.250 6.895 7.150 134,300 +0.15(+2.14%)
Jun 30, 2003 7.290 7.300 6.970 7.000 209,500 -0.19(-2.64%)
Jun 27, 2003 7.050 7.300 7.040 7.190 41,200 +0.13(+1.84%)
Jun 26, 2003 7.550 7.550 7.000 7.060 59,200 -0.41(-5.49%)
Jun 25, 2003 7.380 7.610 7.060 7.470 51,200 +0.14(+1.91%)
Jun 24, 2003 7.170 7.360 6.981 7.330 59,100 +0.26(+3.68%)
Jun 23, 2003 7.000 7.490 7.000 7.070 35,000 -0.11(-1.53%)
Jun 20, 2003 7.349 7.520 7.060 7.180 71,700 +0.18(+2.57%)
Jun 19, 2003 7.250 7.410 6.940 7.000 29,000 +0.04(+0.57%)
Jun 18, 2003 7.200 7.350 6.950 6.960 33,600 -0.29(-4.00%)
Jun 17, 2003 7.240 7.330 6.950 7.250 53,400 +0.00(+0.00%)
Jun 16, 2003 7.550 7.589 6.980 7.250 69,100 +0.06(+0.83%)
Jun 13, 2003 7.150 7.450 7.100 7.190 52,100 -0.01(-0.14%)
Jun 12, 2003 6.910 7.200 6.470 7.200 82,600 +0.46(+6.82%)
Jun 11, 2003 6.410 6.909 6.270 6.740 43,500 +0.49(+7.84%)
Jun 10, 2003 6.390 6.549 6.160 6.250 73,100 -0.19(-2.95%)
Jun 09, 2003 7.250 7.250 6.440 6.440 53,900 -0.61(-8.65%)
Jun 06, 2003 7.180 7.260 7.050 7.050 26,000 -0.24(-3.29%)
Jun 05, 2003 7.270 7.400 7.200 7.290 22,400 -0.01(-0.14%)
Jun 04, 2003 7.060 7.360 7.050 7.300 86,400 +0.25(+3.55%)
Jun 03, 2003 7.000 7.200 6.810 7.050 12,600 +0.06(+0.87%)
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.