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

Century Aluminum C (NQ: CENX )

17.39 -0.16 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2010 12.10 12.36 11.19 11.32 6,370,915 -0.46(-3.90%)
Jan 28, 2010 12.91 12.99 11.55 11.78 7,062,169 -0.97(-7.61%)
Jan 27, 2010 13.03 13.46 12.25 12.75 5,415,001 -0.41(-3.12%)
Jan 26, 2010 13.02 13.49 12.51 13.16 5,047,984 +0.02(+0.15%)
Jan 25, 2010 13.42 13.84 12.85 13.14 4,900,532 +0.02(+0.15%)
Jan 22, 2010 13.67 14.32 12.97 13.12 6,545,074 -0.87(-6.20%)
Jan 21, 2010 15.48 15.50 13.96 13.99 6,210,392 -1.63(-10.45%)
Jan 20, 2010 15.91 15.97 15.24 15.62 4,295,605 -0.55(-3.40%)
Jan 19, 2010 15.44 16.19 15.11 16.17 3,749,778 +0.56(+3.59%)
Jan 15, 2010 16.53 15.61 15.61 15.61 4,015,300 -0.92(-5.57%)
Jan 14, 2010 16.64 16.89 16.45 16.53 2,131,031 -0.10(-0.60%)
Jan 13, 2010 16.70 16.81 15.92 16.63 3,776,990 +0.25(+1.53%)
Jan 12, 2010 16.88 17.09 16.12 16.38 6,726,928 -1.67(-9.25%)
Jan 11, 2010 18.39 18.77 17.60 18.05 5,241,227 +0.22(+1.23%)
Jan 08, 2010 16.81 17.92 16.80 17.83 4,538,269 +0.82(+4.82%)
Jan 07, 2010 17.09 17.23 16.70 17.01 3,924,321 -0.37(-2.13%)
Jan 06, 2010 16.96 17.48 16.96 17.38 4,917,068 +0.47(+2.78%)
Jan 05, 2010 17.30 17.48 16.61 16.91 6,488,499 -0.31(-1.80%)
Jan 04, 2010 16.71 17.30 16.55 17.22 4,422,565 +1.03(+6.36%)
Dec 31, 2009 16.33 16.19 16.19 16.19 2,075,700 -0.19(-1.16%)
Dec 30, 2009 16.29 16.39 15.80 16.38 5,419,522 -0.04(-0.24%)
Dec 29, 2009 16.53 16.75 16.10 16.42 3,484,052 +0.08(+0.49%)
Dec 28, 2009 16.66 16.90 16.17 16.34 3,457,132 -0.13(-0.79%)
Dec 24, 2009 16.48 16.66 16.36 16.47 2,081,825 +0.14(+0.88%)
Dec 23, 2009 15.87 16.40 15.65 16.33 4,070,224 +0.59(+3.72%)
Dec 22, 2009 15.44 15.80 14.67 15.74 7,147,858 +0.20(+1.29%)
Dec 21, 2009 15.73 16.10 15.52 15.54 6,478,743 +0.12(+0.78%)
Dec 18, 2009 14.70 15.44 14.45 15.42 9,319,217 +1.03(+7.16%)
Dec 17, 2009 14.10 14.61 14.01 14.39 5,492,540 -0.02(-0.14%)
Dec 16, 2009 13.33 14.45 13.33 14.41 11,014,963 +1.32(+10.08%)
Dec 15, 2009 12.83 13.43 12.71 13.09 5,285,998 -0.34(-2.53%)
Dec 14, 2009 13.45 13.55 12.80 13.43 8,769,467 +0.82(+6.50%)
Dec 11, 2009 11.75 12.74 11.70 12.61 10,346,621 +1.13(+9.84%)
Dec 10, 2009 11.07 11.71 11.05 11.48 7,934,386 +0.53(+4.84%)
Dec 09, 2009 10.51 10.96 10.37 10.95 3,913,826 +0.51(+4.89%)
Dec 08, 2009 10.43 10.70 10.20 10.44 3,156,938 -0.22(-2.06%)
Dec 07, 2009 10.20 10.86 10.19 10.66 4,231,903 +0.34(+3.29%)
Dec 04, 2009 10.81 10.88 9.970 10.32 5,571,381 -0.08(-0.77%)
Dec 03, 2009 10.90 10.90 10.36 10.40 4,079,807 -0.46(-4.24%)
Dec 02, 2009 10.21 10.86 10.15 10.86 5,257,745 +0.69(+6.78%)
Dec 01, 2009 9.960 10.32 9.840 10.17 4,388,409 +0.42(+4.31%)
Nov 30, 2009 9.760 9.920 9.550 9.750 3,220,230 +0.01(+0.10%)
Nov 27, 2009 9.300 9.920 9.280 9.740 2,984,262 -0.36(-3.56%)
Nov 25, 2009 9.860 10.15 9.820 10.10 3,652,297 +0.33(+3.38%)
Nov 24, 2009 9.700 9.860 9.464 9.770 2,463,746 -0.01(-0.10%)
Nov 23, 2009 10.16 10.23 9.660 9.780 3,736,312 -0.11(-1.11%)
Nov 20, 2009 9.580 9.890 9.560 9.890 3,996,068 +0.14(+1.44%)
Nov 19, 2009 9.990 10.03 9.500 9.750 5,513,472 -0.51(-4.97%)
Nov 18, 2009 10.08 10.35 9.920 10.26 4,929,928 +0.36(+3.64%)
Nov 17, 2009 9.400 9.960 9.250 9.900 4,157,220 +0.41(+4.32%)
Nov 16, 2009 9.260 9.620 9.260 9.490 3,918,817 +0.40(+4.40%)
Nov 13, 2009 9.010 9.190 8.860 9.090 3,093,115 +0.07(+0.78%)
Nov 12, 2009 9.240 9.480 8.990 9.020 3,303,631 -0.37(-3.94%)
Nov 11, 2009 9.440 9.660 9.300 9.390 3,163,209 +0.08(+0.86%)
Nov 10, 2009 9.410 9.540 9.072 9.310 3,797,833 -0.17(-1.79%)
Nov 09, 2009 9.230 9.480 9.200 9.480 3,995,711 +0.49(+5.45%)
Nov 06, 2009 8.650 9.190 8.620 8.990 3,530,929 +0.05(+0.56%)
Nov 05, 2009 8.690 8.940 8.590 8.940 4,253,961 +0.42(+4.93%)
Nov 04, 2009 8.990 9.060 8.460 8.520 4,923,547 -0.18(-2.07%)
Nov 03, 2009 8.340 8.760 8.161 8.700 6,099,985 +0.25(+2.96%)
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.