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

Century Aluminum C (NQ: CENX )

17.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 28, 2013 7.870 7.900 7.720 7.735 660,015 -0.15(-1.96%)
Mar 27, 2013 7.840 7.910 7.681 7.890 655,668 -0.08(-1.00%)
Mar 26, 2013 7.980 8.070 7.817 7.970 640,070 +0.00(+0.00%)
Mar 25, 2013 8.130 8.150 7.900 7.970 464,878 -0.07(-0.87%)
Mar 22, 2013 8.120 8.200 7.980 8.040 719,593 -0.04(-0.50%)
Mar 21, 2013 8.140 8.260 8.040 8.080 519,280 -0.13(-1.58%)
Mar 20, 2013 8.270 8.270 8.095 8.210 526,757 +0.04(+0.49%)
Mar 19, 2013 8.290 8.300 8.000 8.170 843,270 -0.12(-1.45%)
Mar 18, 2013 8.220 8.485 8.180 8.290 3,656,906 -0.10(-1.19%)
Mar 15, 2013 8.210 8.480 8.210 8.390 1,235,315 +0.14(+1.70%)
Mar 14, 2013 8.240 8.270 8.130 8.250 536,952 +0.06(+0.73%)
Mar 13, 2013 8.300 8.360 8.125 8.190 472,323 -0.15(-1.80%)
Mar 12, 2013 8.400 8.560 8.260 8.340 620,842 -0.09(-1.07%)
Mar 11, 2013 8.480 8.490 8.090 8.430 884,516 -0.05(-0.59%)
Mar 08, 2013 8.390 8.600 8.300 8.480 725,676 +0.17(+2.05%)
Mar 07, 2013 8.260 8.360 8.180 8.310 611,681 +0.06(+0.73%)
Mar 06, 2013 8.040 8.320 7.960 8.250 809,356 +0.24(+3.00%)
Mar 05, 2013 7.910 8.150 7.910 8.010 1,196,256 +0.18(+2.30%)
Mar 04, 2013 7.930 7.990 7.770 7.830 883,400 -0.18(-2.25%)
Mar 01, 2013 8.000 8.060 7.860 8.010 1,037,119 -0.09(-1.11%)
Feb 28, 2013 8.100 8.200 8.000 8.100 991,660 -0.06(-0.74%)
Feb 27, 2013 8.160 8.300 8.110 8.160 861,962 -0.04(-0.49%)
Feb 26, 2013 8.170 8.260 8.050 8.200 1,041,010 +0.10(+1.23%)
Feb 25, 2013 8.250 8.440 8.055 8.100 1,217,142 -0.12(-1.46%)
Feb 22, 2013 8.850 8.910 8.040 8.220 2,004,848 -0.61(-6.91%)
Feb 21, 2013 8.600 8.830 8.460 8.830 999,479 +0.19(+2.20%)
Feb 20, 2013 9.140 9.190 8.600 8.640 1,299,845 -0.51(-5.57%)
Feb 19, 2013 9.380 9.490 9.120 9.150 717,023 -0.22(-2.35%)
Feb 15, 2013 9.560 9.640 9.280 9.370 730,276 -0.13(-1.37%)
Feb 14, 2013 9.140 9.550 9.120 9.500 788,834 +0.30(+3.26%)
Feb 13, 2013 9.200 9.330 9.020 9.200 779,317 +0.06(+0.66%)
Feb 12, 2013 8.950 9.210 8.900 9.140 746,622 +0.18(+2.01%)
Feb 11, 2013 8.930 9.020 8.800 8.960 361,881 +0.01(+0.11%)
Feb 08, 2013 8.920 9.090 8.860 8.950 543,868 +0.04(+0.45%)
Feb 07, 2013 8.960 9.050 8.709 8.910 809,001 -0.03(-0.34%)
Feb 06, 2013 8.650 8.950 8.600 8.940 2,923,775 +0.32(+3.71%)
Feb 04, 2013 8.740 8.830 8.540 8.620 945,119 -0.23(-2.60%)
Feb 01, 2013 8.710 8.880 8.590 8.850 908,148 +0.25(+2.91%)
Jan 31, 2013 8.500 8.615 8.310 8.600 718,856 +0.15(+1.78%)
Jan 30, 2013 8.580 8.740 8.380 8.450 1,201,608 -0.10(-1.17%)
Jan 29, 2013 8.410 8.580 8.400 8.550 826,291 +0.05(+0.59%)
Jan 28, 2013 8.580 8.590 8.300 8.500 1,709,621 -0.36(-4.06%)
Jan 25, 2013 8.960 8.970 8.700 8.860 472,859 -0.01(-0.11%)
Jan 24, 2013 8.850 9.030 8.750 8.870 711,083 +0.01(+0.11%)
Jan 23, 2013 8.960 8.980 8.780 8.860 673,621 -0.09(-1.01%)
Jan 22, 2013 8.830 8.980 8.690 8.950 602,734 +0.11(+1.24%)
Jan 18, 2013 8.960 8.980 8.700 8.840 559,918 -0.11(-1.23%)
Jan 17, 2013 8.760 8.960 8.650 8.950 867,791 +0.24(+2.76%)
Jan 16, 2013 8.740 8.790 8.540 8.710 672,676 -0.09(-1.02%)
Jan 15, 2013 8.790 8.850 8.700 8.800 538,695 +0.00(+0.00%)
Jan 14, 2013 8.640 8.890 8.630 8.800 788,092 +0.18(+2.09%)
Jan 11, 2013 9.290 9.320 8.560 8.620 2,703,915 -0.90(-9.45%)
Jan 10, 2013 9.480 9.610 9.430 9.520 685,336 +0.14(+1.49%)
Jan 09, 2013 9.540 9.590 9.239 9.380 702,530 -0.02(-0.21%)
Jan 08, 2013 9.550 9.650 9.332 9.400 577,640 -0.25(-2.59%)
Jan 07, 2013 9.470 9.700 9.400 9.650 1,269,778 +0.06(+0.63%)
Jan 04, 2013 9.180 9.655 9.160 9.590 1,176,668 +0.44(+4.81%)
Jan 03, 2013 9.480 9.600 9.060 9.150 1,189,754 -0.37(-3.89%)
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.