Skip to main content

Century Aluminum C (NQ: CENX )

15.39 +0.61 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.870 7.920 7.610 7.720 1,569,967 -0.20(-2.53%)
Aug 30, 2022 8.430 8.430 7.840 7.920 1,713,594 -0.54(-6.38%)
Aug 29, 2022 8.400 8.609 8.289 8.460 1,592,187 -0.11(-1.28%)
Aug 26, 2022 9.290 9.340 8.560 8.570 1,344,227 -0.59(-6.44%)
Aug 25, 2022 9.000 9.220 8.850 9.160 1,325,449 +0.29(+3.27%)
Aug 24, 2022 8.420 8.870 8.365 8.870 1,075,655 +0.30(+3.50%)
Aug 23, 2022 8.150 8.685 8.140 8.570 1,618,139 +0.60(+7.53%)
Aug 22, 2022 7.950 8.130 7.820 7.970 1,182,979 -0.24(-2.92%)
Aug 19, 2022 8.690 8.760 8.180 8.210 1,550,987 -0.77(-8.57%)
Aug 18, 2022 8.750 9.020 8.721 8.980 1,240,318 +0.38(+4.42%)
Aug 17, 2022 8.810 8.860 8.510 8.600 1,343,683 -0.43(-4.76%)
Aug 16, 2022 9.110 9.265 8.960 9.030 1,656,829 +0.14(+1.57%)
Aug 15, 2022 9.320 9.320 8.675 8.890 1,750,325 -0.80(-8.26%)
Aug 12, 2022 9.850 10.02 9.450 9.690 2,929,066 -0.19(-1.92%)
Aug 11, 2022 9.590 10.21 9.480 9.880 3,838,576 +0.33(+3.46%)
Aug 10, 2022 8.200 9.699 8.100 9.550 3,516,045 +1.50(+18.63%)
Aug 09, 2022 7.920 8.150 7.855 8.050 1,702,677 +0.19(+2.42%)
Aug 08, 2022 8.020 8.226 7.850 7.860 1,406,205 +0.00(+0.00%)
Aug 05, 2022 7.560 7.950 7.370 7.860 1,911,793 +0.26(+3.42%)
Aug 04, 2022 7.870 8.020 7.570 7.600 1,408,719 -0.29(-3.68%)
Aug 03, 2022 8.010 8.020 7.730 7.890 1,423,402 +0.00(+0.00%)
Aug 02, 2022 7.660 8.090 7.590 7.890 1,419,568 +0.13(+1.68%)
Aug 01, 2022 7.850 7.900 7.515 7.760 1,669,500 -0.13(-1.65%)
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%)
Jul 01, 2022 7.160 7.420 6.955 7.280 2,223,462 -0.09(-1.22%)
Jun 30, 2022 7.240 7.540 7.090 7.370 1,652,464 -0.07(-0.94%)
Jun 29, 2022 7.880 7.905 7.305 7.440 1,855,457 -0.43(-5.46%)
Jun 28, 2022 8.520 8.548 7.805 7.870 2,170,770 -0.45(-5.41%)
Jun 27, 2022 8.190 8.350 7.905 8.320 2,881,541 +0.30(+3.74%)
Jun 24, 2022 7.180 8.075 7.075 8.020 6,198,994 +0.91(+12.80%)
Jun 23, 2022 8.300 8.490 6.930 7.110 5,530,933 -1.43(-16.74%)
Jun 22, 2022 8.980 8.980 8.440 8.540 3,400,147 -0.79(-8.47%)
Jun 21, 2022 9.480 9.745 9.228 9.330 2,329,846 +0.10(+1.08%)
Jun 17, 2022 10.01 10.10 9.200 9.230 12,167,297 -0.73(-7.33%)
Jun 16, 2022 10.20 10.48 9.875 9.960 3,389,358 -0.63(-5.95%)
Jun 15, 2022 10.95 11.03 10.36 10.59 2,669,738 -0.16(-1.49%)
Jun 14, 2022 10.56 10.82 10.20 10.75 3,363,103 +0.32(+3.07%)
Jun 13, 2022 10.64 10.78 10.13 10.43 2,445,602 -0.83(-7.37%)
Jun 10, 2022 10.91 11.40 10.83 11.26 2,264,477 -0.10(-0.88%)
Jun 09, 2022 12.00 12.01 11.30 11.36 2,548,766 -0.78(-6.43%)
Jun 08, 2022 12.54 12.74 11.98 12.14 1,897,671 -0.53(-4.18%)
Jun 07, 2022 12.05 12.71 11.96 12.67 1,635,278 +0.34(+2.76%)
Jun 06, 2022 12.69 12.69 11.97 12.33 1,753,999 -0.04(-0.32%)
Jun 03, 2022 12.30 12.41 11.84 12.37 2,015,527 -0.17(-1.36%)
Jun 02, 2022 11.96 12.60 11.96 12.54 2,092,888 +0.74(+6.27%)
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.