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

Century Aluminum C (NQ: CENX )

17.85 +0.63 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2023 7.500 7.710 7.440 7.440 1,268,411 -0.05(-0.67%)
Aug 30, 2023 7.590 7.650 7.430 7.490 972,271 -0.06(-0.79%)
Aug 29, 2023 7.310 7.578 7.210 7.550 749,184 +0.22(+3.00%)
Aug 28, 2023 7.290 7.425 7.280 7.330 812,666 +0.05(+0.69%)
Aug 25, 2023 7.450 7.527 7.175 7.280 1,102,787 -0.10(-1.36%)
Aug 24, 2023 7.660 7.720 7.270 7.380 2,045,557 -0.34(-4.40%)
Aug 23, 2023 7.920 7.950 7.685 7.720 1,152,880 -0.20(-2.53%)
Aug 22, 2023 8.030 8.080 7.770 7.920 910,390 +0.03(+0.38%)
Aug 21, 2023 8.100 8.100 7.800 7.890 951,330 -0.21(-2.59%)
Aug 18, 2023 7.970 8.150 7.730 8.100 1,433,184 -0.06(-0.74%)
Aug 17, 2023 7.930 8.310 7.880 8.160 1,364,065 +0.39(+5.02%)
Aug 16, 2023 7.750 8.020 7.680 7.770 979,591 -0.03(-0.38%)
Aug 15, 2023 7.930 8.050 7.770 7.800 1,075,799 -0.28(-3.47%)
Aug 14, 2023 7.940 8.205 7.750 8.080 1,312,349 +0.01(+0.12%)
Aug 11, 2023 8.150 8.280 7.890 8.070 1,155,337 -0.15(-1.82%)
Aug 10, 2023 9.080 9.139 8.090 8.220 1,926,286 -0.77(-8.57%)
Aug 09, 2023 9.000 9.030 8.745 8.990 937,269 +0.01(+0.11%)
Aug 08, 2023 8.860 8.980 8.675 8.980 859,913 -0.17(-1.86%)
Aug 07, 2023 9.170 9.175 8.880 9.150 668,266 +0.10(+1.05%)
Aug 04, 2023 9.210 9.300 8.990 9.055 992,475 -0.19(-2.00%)
Aug 03, 2023 8.730 9.280 8.690 9.240 1,175,180 +0.50(+5.72%)
Aug 02, 2023 9.000 9.000 8.700 8.740 914,883 -0.50(-5.41%)
Aug 01, 2023 9.100 9.270 9.020 9.240 463,389 -0.06(-0.65%)
Jul 31, 2023 9.200 9.370 9.140 9.300 716,162 +0.22(+2.42%)
Jul 28, 2023 9.000 9.130 8.850 9.080 600,815 +0.12(+1.34%)
Jul 27, 2023 9.180 9.220 8.920 8.960 656,680 -0.20(-2.18%)
Jul 26, 2023 9.020 9.200 9.005 9.160 746,639 +0.02(+0.22%)
Jul 25, 2023 8.980 9.375 8.980 9.140 888,592 +0.23(+2.58%)
Jul 24, 2023 8.860 9.120 8.700 8.910 615,954 +0.09(+1.02%)
Jul 21, 2023 8.790 8.830 8.619 8.820 652,946 +0.07(+0.80%)
Jul 20, 2023 9.250 9.300 8.700 8.750 1,296,176 -0.36(-3.95%)
Jul 19, 2023 8.880 9.110 8.685 9.110 919,552 +0.23(+2.59%)
Jul 18, 2023 9.020 9.160 8.800 8.880 740,211 -0.16(-1.77%)
Jul 17, 2023 8.590 9.065 8.567 9.040 1,291,107 +0.31(+3.55%)
Jul 14, 2023 9.000 9.090 8.645 8.730 1,745,601 -0.35(-3.85%)
Jul 13, 2023 8.480 9.120 8.440 9.080 1,870,901 +0.69(+8.22%)
Jul 12, 2023 8.430 8.600 8.255 8.390 1,882,002 +0.19(+2.32%)
Jul 11, 2023 8.300 8.460 7.815 8.200 3,202,074 -0.61(-6.92%)
Jul 10, 2023 8.770 9.075 8.730 8.810 965,067 -0.04(-0.45%)
Jul 07, 2023 8.480 8.950 8.440 8.850 1,057,813 +0.43(+5.11%)
Jul 06, 2023 8.420 8.440 8.110 8.420 1,231,762 -0.22(-2.55%)
Jul 05, 2023 8.920 8.920 8.495 8.640 1,717,126 -0.44(-4.85%)
Jul 03, 2023 8.850 9.230 8.840 9.080 661,914 +0.36(+4.13%)
Jun 30, 2023 8.870 8.900 8.650 8.720 760,273 -0.07(-0.80%)
Jun 29, 2023 8.790 8.880 8.710 8.790 676,454 +0.00(+0.00%)
Jun 28, 2023 8.880 8.930 8.705 8.790 675,153 -0.21(-2.33%)
Jun 27, 2023 8.695 9.055 8.670 9.000 859,431 +0.31(+3.57%)
Jun 26, 2023 8.700 8.860 8.630 8.690 835,966 -0.09(-1.03%)
Jun 23, 2023 8.700 8.870 8.670 8.780 1,228,157 -0.26(-2.88%)
Jun 22, 2023 9.330 9.330 8.930 9.040 1,104,948 -0.41(-4.34%)
Jun 21, 2023 9.130 9.510 9.060 9.450 925,288 +0.24(+2.61%)
Jun 20, 2023 9.580 9.580 9.053 9.210 1,443,899 -0.53(-5.44%)
Jun 16, 2023 9.800 9.800 9.521 9.740 2,586,568 -0.08(-0.81%)
Jun 15, 2023 9.660 9.890 9.550 9.820 1,638,274 +1.36(+16.08%)
May 08, 2023 8.580 8.670 8.360 8.460 1,208,867 +0.17(+2.05%)
May 05, 2023 8.240 8.320 8.060 8.290 986,725 +0.36(+4.54%)
May 04, 2023 8.070 8.120 7.760 7.930 1,024,949 -0.17(-2.10%)
May 03, 2023 8.220 8.430 8.050 8.100 905,954 -0.18(-2.17%)
May 02, 2023 8.380 8.450 8.070 8.280 1,196,761 -0.29(-3.38%)
May 01, 2023 8.800 8.850 8.395 8.570 776,345 -0.02(-0.23%)
Apr 28, 2023 8.400 8.620 8.300 8.590 877,059 +0.19(+2.26%)
Apr 27, 2023 8.210 8.420 8.200 8.400 1,142,517 +0.22(+2.69%)
Apr 26, 2023 8.300 8.330 8.060 8.180 1,040,214 +0.04(+0.49%)
Apr 25, 2023 8.650 8.650 8.100 8.140 1,618,298 -0.70(-7.92%)
Apr 24, 2023 8.720 8.910 8.710 8.840 886,636 +0.08(+0.91%)
Apr 21, 2023 9.250 9.250 8.582 8.760 1,759,646 -0.61(-6.51%)
Apr 20, 2023 9.530 9.837 9.260 9.370 1,238,278 -0.41(-4.19%)
Apr 19, 2023 9.570 9.905 9.340 9.780 1,482,719 -0.08(-0.81%)
Apr 18, 2023 9.820 9.870 9.615 9.860 946,987 +0.21(+2.18%)
Apr 17, 2023 9.510 9.670 9.350 9.650 702,253 +0.20(+2.12%)
Apr 14, 2023 9.780 9.860 9.260 9.450 939,219 -0.26(-2.68%)
Apr 13, 2023 9.570 9.760 9.470 9.710 951,413 +0.39(+4.18%)
Apr 12, 2023 9.860 9.860 9.242 9.320 992,183 -0.32(-3.32%)
Apr 11, 2023 9.740 9.920 9.640 9.640 1,195,543 +0.06(+0.63%)
Apr 10, 2023 9.180 9.610 9.180 9.580 794,686 +0.28(+3.01%)
Apr 06, 2023 9.220 9.310 8.970 9.300 735,367 +0.06(+0.65%)
Apr 05, 2023 9.350 9.470 9.095 9.240 1,038,338 -0.31(-3.25%)
Apr 04, 2023 10.06 10.08 9.210 9.550 1,515,803 -0.53(-5.26%)
Apr 03, 2023 10.03 10.19 9.840 10.08 1,263,496 +0.08(+0.80%)
Mar 31, 2023 9.850 10.09 9.810 10.00 1,338,860 +0.24(+2.46%)
Mar 30, 2023 9.880 9.960 9.590 9.760 1,095,377 +0.11(+1.14%)
Mar 29, 2023 9.500 9.800 9.490 9.650 1,141,547 +0.36(+3.88%)
Mar 28, 2023 9.210 9.450 9.200 9.290 660,615 +0.08(+0.87%)
Mar 27, 2023 9.100 9.310 8.960 9.210 964,661 +0.24(+2.68%)
Mar 24, 2023 8.780 9.040 8.520 8.970 1,562,766 -0.04(-0.44%)
Mar 23, 2023 8.870 9.285 8.790 9.010 1,407,521 +0.26(+2.97%)
Mar 22, 2023 9.200 9.380 8.730 8.750 1,402,620 -0.40(-4.37%)
Mar 21, 2023 9.220 9.350 9.020 9.150 1,357,756 +0.21(+2.35%)
Mar 20, 2023 8.840 9.045 8.740 8.940 1,795,792 +0.28(+3.23%)
Mar 17, 2023 9.040 9.140 8.615 8.660 3,715,216 -0.50(-5.46%)
Mar 16, 2023 8.930 9.270 8.681 9.160 2,088,643 +0.10(+1.10%)
Mar 15, 2023 9.620 9.620 8.680 9.060 3,138,381 -1.08(-10.65%)
Mar 14, 2023 9.980 10.40 9.860 10.14 2,584,221 +0.45(+4.64%)
Mar 13, 2023 9.800 9.915 9.300 9.690 2,729,927 -0.39(-3.87%)
Mar 10, 2023 11.32 11.32 10.00 10.08 2,692,993 -1.25(-11.03%)
Mar 09, 2023 12.09 12.21 11.26 11.33 2,035,881 -0.75(-6.21%)
Mar 08, 2023 12.07 12.21 11.68 12.08 1,371,208 +0.07(+0.58%)
Mar 07, 2023 12.20 12.27 11.84 12.01 2,160,521 -0.33(-2.67%)
Mar 06, 2023 12.71 12.85 12.14 12.34 1,612,625 -0.56(-4.34%)
Mar 03, 2023 12.61 12.96 12.45 12.90 1,886,326 +0.38(+3.04%)
Mar 02, 2023 11.90 12.56 11.74 12.52 1,572,491 +0.24(+1.95%)
Mar 01, 2023 12.02 12.65 11.95 12.28 2,166,791 +0.21(+1.74%)
Feb 28, 2023 11.24 12.20 11.24 12.07 2,662,799 +0.79(+7.00%)
Feb 27, 2023 10.89 11.38 10.73 11.28 2,254,318 +0.64(+6.02%)
Feb 24, 2023 10.73 10.74 9.800 10.64 2,816,750 +0.28(+2.70%)
Feb 23, 2023 10.38 10.48 9.785 10.36 2,100,018 -0.07(-0.67%)
Feb 22, 2023 10.20 10.69 10.15 10.43 1,605,024 +0.16(+1.56%)
Feb 21, 2023 10.40 10.55 10.22 10.27 1,781,529 -0.09(-0.87%)
Feb 17, 2023 10.46 10.47 10.12 10.36 1,542,589 -0.28(-2.63%)
Feb 16, 2023 10.61 11.10 10.57 10.64 1,533,926 -0.13(-1.21%)
Feb 15, 2023 10.32 10.80 10.12 10.77 1,189,072 +0.23(+2.18%)
Feb 14, 2023 10.12 10.59 9.920 10.54 1,230,630 +0.32(+3.13%)
Feb 13, 2023 10.24 10.36 10.01 10.22 1,252,770 +0.00(+0.00%)
Feb 10, 2023 10.39 10.42 9.985 10.22 1,186,073 -0.31(-2.94%)
Feb 09, 2023 10.93 11.09 10.37 10.53 1,845,417 -0.23(-2.14%)
Feb 08, 2023 11.28 11.34 10.51 10.76 2,588,677 -0.68(-5.94%)
Feb 07, 2023 10.58 11.49 10.56 11.44 3,034,330 +0.89(+8.44%)
Feb 06, 2023 11.38 11.87 10.35 10.55 3,117,231 -0.39(-3.56%)
Feb 03, 2023 11.32 11.41 10.86 10.94 2,580,820 -0.64(-5.53%)
Feb 02, 2023 11.45 11.88 11.36 11.58 4,185,081 +0.25(+2.21%)
Feb 01, 2023 11.18 11.39 10.55 11.33 2,335,353 +0.09(+0.80%)
Jan 31, 2023 10.45 11.41 10.31 11.24 2,751,473 +0.76(+7.25%)
Jan 30, 2023 10.69 10.78 10.47 10.48 1,342,729 -0.51(-4.64%)
Jan 27, 2023 11.07 11.25 10.78 10.99 1,255,103 -0.21(-1.87%)
Jan 26, 2023 11.10 11.22 10.59 11.20 1,895,413 +0.16(+1.45%)
Jan 25, 2023 10.75 11.20 10.58 11.04 1,673,595 +0.00(+0.00%)
Jan 24, 2023 10.45 11.16 10.29 11.04 2,620,210 +0.41(+3.86%)
Jan 23, 2023 10.68 10.75 10.38 10.63 1,448,449 -0.01(-0.09%)
Jan 20, 2023 10.10 10.68 9.840 10.64 1,075,336 +0.52(+5.14%)
Jan 19, 2023 10.30 10.47 9.960 10.12 1,664,349 -0.52(-4.89%)
Jan 18, 2023 10.70 11.43 10.61 10.64 2,663,695 +0.16(+1.53%)
Jan 17, 2023 9.900 10.50 9.890 10.48 1,629,951 +0.47(+4.70%)
Jan 13, 2023 9.710 10.07 9.670 10.01 884,369 +0.13(+1.32%)
Jan 12, 2023 10.13 10.26 9.235 9.880 2,008,610 -0.08(-0.80%)
Jan 11, 2023 10.40 10.50 9.820 9.960 1,925,187 -0.33(-3.21%)
Jan 10, 2023 9.520 10.34 9.350 10.29 1,918,092 +0.69(+7.19%)
Jan 09, 2023 9.680 9.890 9.360 9.600 1,682,469 +0.28(+3.00%)
Jan 06, 2023 8.700 9.410 8.550 9.320 2,136,327 +0.85(+10.04%)
Jan 05, 2023 8.120 8.540 7.870 8.470 1,240,815 +0.37(+4.57%)
Jan 04, 2023 8.170 8.325 8.060 8.100 1,124,745 -0.05(-0.61%)
Jan 03, 2023 8.340 8.580 8.005 8.150 1,853,428 -0.03(-0.37%)
Dec 30, 2022 8.180 8.435 8.045 8.180 1,475,520 -0.15(-1.80%)
Dec 29, 2022 7.760 8.340 7.670 8.330 1,738,985 +0.73(+9.61%)
Dec 28, 2022 7.870 7.945 7.590 7.600 1,300,119 -0.30(-3.80%)
Dec 27, 2022 7.950 8.200 7.810 7.900 1,118,824 +0.02(+0.25%)
Dec 23, 2022 7.810 7.995 7.650 7.880 1,457,459 +0.11(+1.42%)
Dec 22, 2022 8.030 8.070 7.430 7.770 1,560,127 -0.29(-3.60%)
Dec 21, 2022 7.980 8.310 7.765 8.060 2,163,613 +0.32(+4.13%)
Dec 20, 2022 7.170 7.810 7.160 7.740 1,821,494 +0.59(+8.25%)
Dec 19, 2022 7.370 7.465 7.035 7.150 1,760,935 -0.16(-2.19%)
Dec 16, 2022 7.210 7.420 7.060 7.310 6,217,989 -0.04(-0.54%)
Dec 15, 2022 7.960 7.990 7.320 7.350 2,446,350 -0.81(-9.93%)
Dec 14, 2022 8.070 8.340 7.855 8.160 2,320,762 -0.01(-0.12%)
Dec 13, 2022 8.590 8.590 7.840 8.170 2,383,813 +0.11(+1.36%)
Dec 12, 2022 7.680 8.160 7.550 8.060 1,876,786 +0.31(+4.00%)
Dec 09, 2022 8.080 8.240 7.740 7.750 1,907,602 -0.38(-4.67%)
Dec 08, 2022 8.310 8.550 8.080 8.130 1,723,936 +0.06(+0.74%)
Dec 07, 2022 8.270 8.380 8.050 8.070 1,150,154 -0.30(-3.58%)
Dec 06, 2022 8.270 8.650 8.160 8.370 1,698,887 +0.19(+2.32%)
Dec 05, 2022 9.480 9.640 8.110 8.180 2,227,576 -1.29(-13.62%)
Dec 02, 2022 8.550 9.550 8.520 9.470 1,656,518 +0.66(+7.49%)
Dec 01, 2022 9.010 9.200 8.760 8.810 1,210,442 -0.20(-2.22%)
Nov 30, 2022 8.640 9.027 8.320 9.010 1,666,675 +0.58(+6.88%)
Nov 29, 2022 8.260 8.630 8.220 8.430 1,527,654 +0.41(+5.11%)
Nov 28, 2022 8.240 8.370 7.970 8.020 1,562,816 -0.42(-4.98%)
Nov 25, 2022 8.810 8.910 8.400 8.440 619,087 -0.29(-3.32%)
Nov 23, 2022 8.500 8.740 8.350 8.730 1,232,072 +0.10(+1.16%)
Nov 22, 2022 8.420 8.666 8.400 8.630 1,110,820 +0.36(+4.35%)
Nov 21, 2022 8.320 8.330 7.780 8.270 1,840,245 -0.21(-2.48%)
Nov 18, 2022 8.480 8.789 8.310 8.480 1,674,354 +0.09(+1.07%)
Nov 17, 2022 8.500 8.590 8.050 8.390 1,453,019 -0.53(-5.94%)
Nov 16, 2022 8.950 8.970 8.640 8.920 1,337,031 -0.25(-2.73%)
Nov 15, 2022 9.330 9.630 9.025 9.170 2,482,076 +0.10(+1.10%)
Nov 14, 2022 9.270 9.495 8.930 9.070 2,961,564 -0.41(-4.32%)
Nov 11, 2022 8.350 10.23 8.330 9.480 7,369,106 +1.52(+19.10%)
Nov 10, 2022 7.510 8.070 7.290 7.960 2,657,412 +1.06(+15.36%)
Nov 09, 2022 7.690 7.800 6.770 6.900 2,573,525 -0.98(-12.44%)
Nov 08, 2022 7.540 8.170 7.473 7.880 2,592,622 +0.60(+8.24%)
Nov 07, 2022 7.390 7.410 7.050 7.280 1,881,524 +0.00(+0.00%)
Nov 04, 2022 6.900 7.521 6.850 7.280 2,425,560 +0.87(+13.57%)
Nov 03, 2022 6.380 6.580 6.305 6.410 1,401,068 -0.14(-2.14%)
Nov 02, 2022 7.290 7.290 6.550 6.550 1,674,224 -0.75(-10.27%)
Nov 01, 2022 7.430 7.730 7.200 7.300 1,720,198 +0.09(+1.25%)
Oct 31, 2022 7.070 7.430 7.010 7.210 1,290,536 +0.05(+0.70%)
Oct 28, 2022 7.110 7.420 7.030 7.160 1,934,325 -0.21(-2.85%)
Oct 27, 2022 7.500 7.560 7.210 7.370 1,562,103 -0.12(-1.60%)
Oct 26, 2022 7.050 7.740 6.990 7.490 2,558,165 +0.51(+7.31%)
Oct 25, 2022 6.460 7.150 6.390 6.980 2,074,241 +0.40(+6.08%)
Oct 24, 2022 6.690 6.700 6.380 6.580 1,515,143 -0.20(-2.95%)
Oct 21, 2022 6.270 6.850 6.220 6.780 2,065,965 +0.51(+8.13%)
Oct 20, 2022 5.730 6.520 5.720 6.270 2,171,675 +0.36(+6.18%)
Oct 19, 2022 6.100 6.180 5.830 5.905 1,304,971 -0.26(-4.29%)
Oct 18, 2022 6.550 6.600 6.080 6.170 1,757,535 -0.16(-2.53%)
Oct 17, 2022 6.020 6.450 5.946 6.330 2,119,291 +0.57(+9.90%)
Oct 14, 2022 6.590 6.590 5.720 5.760 2,483,315 -0.75(-11.52%)
Oct 13, 2022 5.950 6.565 5.770 6.510 3,035,890 +0.24(+3.83%)
Oct 12, 2022 5.670 6.285 5.320 6.270 6,983,785 +0.55(+9.62%)
Oct 11, 2022 5.970 6.140 5.630 5.720 2,505,376 -0.45(-7.29%)
Oct 10, 2022 6.230 6.310 6.050 6.170 1,854,457 +0.09(+1.48%)
Oct 07, 2022 6.320 6.390 6.035 6.080 1,852,245 -0.42(-6.46%)
Oct 06, 2022 6.460 6.660 6.375 6.500 1,959,064 -0.16(-2.40%)
Oct 05, 2022 6.420 6.790 6.165 6.660 2,957,442 +0.00(+0.00%)
Oct 04, 2022 6.530 6.690 6.400 6.660 2,642,222 +0.40(+6.30%)
Oct 03, 2022 5.450 6.395 5.440 6.265 3,207,710 +0.98(+18.66%)
Sep 30, 2022 5.930 6.100 5.270 5.280 4,404,926 -1.18(-18.27%)
Sep 29, 2022 6.480 6.630 5.930 6.460 3,291,408 +0.29(+4.70%)
Sep 28, 2022 6.150 6.300 6.010 6.170 1,682,459 +0.08(+1.31%)
Sep 27, 2022 5.960 6.390 5.960 6.090 2,370,877 +0.32(+5.55%)
Sep 26, 2022 5.850 6.110 5.730 5.770 1,885,163 -0.18(-3.03%)
Sep 23, 2022 6.000 6.150 5.810 5.950 2,382,718 -0.39(-6.15%)
Sep 22, 2022 6.790 6.910 6.340 6.340 1,562,379 -0.37(-5.51%)
Sep 21, 2022 6.940 7.050 6.700 6.710 2,099,796 -0.17(-2.47%)
Sep 20, 2022 7.450 7.465 6.815 6.880 2,109,172 -0.77(-10.07%)
Sep 19, 2022 7.000 7.750 6.920 7.650 2,006,049 +0.45(+6.25%)
Sep 16, 2022 7.240 7.300 7.025 7.200 3,663,119 -0.20(-2.70%)
Sep 15, 2022 7.260 7.710 7.260 7.400 1,421,637 -0.03(-0.40%)
Sep 14, 2022 8.040 8.040 7.260 7.430 2,718,893 -0.85(-10.27%)
Sep 13, 2022 8.200 8.610 8.110 8.280 2,334,738 -0.33(-3.83%)
Sep 12, 2022 8.600 9.020 8.440 8.610 2,935,624 +0.30(+3.61%)
Sep 09, 2022 7.970 8.360 7.940 8.310 1,634,741 +0.65(+8.49%)
Sep 08, 2022 7.470 7.730 7.345 7.660 1,123,365 +0.26(+3.51%)
Sep 07, 2022 7.210 7.455 7.050 7.400 1,306,405 +0.09(+1.23%)
Sep 06, 2022 7.570 7.660 7.210 7.310 1,545,227 -0.07(-0.95%)
Sep 02, 2022 7.730 7.820 7.355 7.380 1,684,027 +0.01(+0.14%)
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.