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

Century Aluminum C (NQ: CENX )

17.41 +0.12 (+0.67%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 15, 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, 2020 9.980 10.06 9.730 9.870 1,365,276 -0.03(-0.30%)
Aug 28, 2020 9.400 9.910 9.220 9.900 1,636,400 +0.61(+6.57%)
Aug 27, 2020 9.360 9.380 9.050 9.290 612,413 -0.03(-0.32%)
Aug 26, 2020 9.330 9.480 9.280 9.320 452,853 +0.00(+0.00%)
Aug 25, 2020 9.480 9.480 9.090 9.320 836,211 +0.08(+0.87%)
Aug 24, 2020 9.180 9.290 9.030 9.240 719,764 +0.17(+1.87%)
Aug 21, 2020 9.330 9.333 9.010 9.070 804,300 -0.36(-3.82%)
Aug 20, 2020 9.490 9.520 9.080 9.430 614,102 -0.25(-2.58%)
Aug 19, 2020 9.630 9.970 9.434 9.680 727,483 +0.03(+0.31%)
Aug 18, 2020 9.900 9.980 9.630 9.650 429,326 -0.20(-2.03%)
Aug 17, 2020 10.04 10.10 9.770 9.850 469,591 -0.09(-0.91%)
Aug 14, 2020 10.00 10.07 9.670 9.940 642,800 -0.17(-1.68%)
Aug 13, 2020 10.33 10.41 10.03 10.11 735,343 -0.20(-1.94%)
Aug 12, 2020 10.56 10.69 10.13 10.31 876,537 +0.07(+0.68%)
Aug 11, 2020 11.00 11.05 10.18 10.24 1,242,177 -0.59(-5.45%)
Aug 10, 2020 10.61 11.33 10.50 10.83 1,544,284 +0.30(+2.85%)
Aug 07, 2020 10.44 10.56 9.650 10.53 1,058,300 -0.03(-0.28%)
Aug 06, 2020 8.830 10.95 8.600 10.56 3,424,219 +0.24(+2.33%)
Aug 05, 2020 9.790 10.76 9.600 10.32 2,503,520 +0.75(+7.84%)
Aug 04, 2020 9.240 9.660 9.110 9.570 1,548,947 +0.30(+3.24%)
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.