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

Century Aluminum C (NQ: CENX )

17.97 +0.36 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 6.600 7.190 6.600 7.000 46,200 +0.31(+4.63%)
May 29, 2003 6.780 6.800 6.450 6.690 11,600 +0.09(+1.36%)
May 28, 2003 6.500 6.770 6.400 6.600 119,200 +0.00(+0.00%)
May 27, 2003 6.600 6.820 6.500 6.600 58,800 -0.02(-0.30%)
May 23, 2003 6.820 6.990 6.620 6.620 19,300 -0.03(-0.45%)
May 22, 2003 6.300 6.840 6.250 6.650 46,500 +0.27(+4.23%)
May 21, 2003 6.220 6.410 6.120 6.380 13,100 +0.04(+0.63%)
May 20, 2003 6.710 6.710 6.170 6.340 27,100 -0.22(-3.35%)
May 19, 2003 6.780 7.100 6.480 6.560 19,700 -0.29(-4.23%)
May 16, 2003 6.700 7.290 6.700 6.850 43,500 -0.06(-0.87%)
May 15, 2003 6.770 7.360 6.770 6.910 82,200 -0.23(-3.22%)
May 14, 2003 7.340 7.610 7.030 7.140 66,500 +0.04(+0.56%)
May 13, 2003 7.160 7.310 7.100 7.100 24,600 +0.04(+0.57%)
May 12, 2003 7.060 7.290 6.900 7.060 24,600 +0.06(+0.86%)
May 09, 2003 7.000 7.100 6.600 7.000 67,518 +0.13(+1.88%)
May 08, 2003 6.840 7.009 6.800 6.871 21,000 +0.03(+0.45%)
May 07, 2003 6.990 6.990 6.810 6.840 17,100 -0.03(-0.44%)
May 06, 2003 6.730 7.010 6.550 6.870 74,900 +0.14(+2.08%)
May 05, 2003 6.540 6.800 6.310 6.730 33,500 +0.27(+4.18%)
May 02, 2003 6.530 6.530 6.150 6.460 46,500 -0.07(-1.07%)
May 01, 2003 6.730 6.780 6.380 6.530 38,700 -0.11(-1.67%)
Apr 30, 2003 6.630 6.930 6.510 6.641 68,100 +0.01(+0.17%)
Apr 29, 2003 6.670 6.900 6.400 6.630 12,200 +0.19(+2.95%)
Apr 28, 2003 6.660 6.900 6.370 6.440 21,500 -0.08(-1.23%)
Apr 25, 2003 6.500 6.780 6.500 6.520 13,300 -0.08(-1.21%)
Apr 24, 2003 6.470 6.740 6.470 6.600 15,300 +0.04(+0.61%)
Apr 23, 2003 6.420 6.780 6.400 6.560 47,700 +0.29(+4.63%)
Apr 22, 2003 6.220 6.590 6.220 6.270 22,800 -0.13(-2.02%)
Apr 21, 2003 6.600 6.600 6.230 6.399 10,200 -0.09(-1.40%)
Apr 17, 2003 6.680 6.680 6.210 6.490 17,600 -0.01(-0.15%)
Apr 16, 2003 6.540 6.620 6.390 6.500 45,000 +0.03(+0.46%)
Apr 15, 2003 6.250 6.510 6.000 6.470 45,900 +0.29(+4.69%)
Apr 14, 2003 5.980 6.200 5.820 6.180 25,400 +0.20(+3.34%)
Apr 11, 2003 6.080 6.280 5.950 5.980 15,700 -0.10(-1.64%)
Apr 10, 2003 6.170 6.190 6.030 6.080 10,300 -0.11(-1.78%)
Apr 09, 2003 6.200 6.310 6.020 6.190 24,100 -0.12(-1.90%)
Apr 08, 2003 6.150 6.350 5.910 6.310 28,700 +0.12(+1.94%)
Apr 07, 2003 6.200 6.460 6.010 6.190 38,500 +0.14(+2.31%)
Apr 04, 2003 6.280 6.300 6.020 6.050 27,300 -0.16(-2.58%)
Apr 03, 2003 6.380 6.380 6.160 6.210 15,300 -0.05(-0.80%)
Apr 02, 2003 6.340 6.400 6.250 6.260 23,300 -0.05(-0.79%)
Apr 01, 2003 6.160 6.380 6.160 6.310 26,300 +0.00(+0.00%)
Mar 31, 2003 6.510 6.720 6.310 6.310 41,385 -0.46(-6.79%)
Mar 28, 2003 6.450 6.800 6.360 6.770 23,662 +0.39(+6.11%)
Mar 27, 2003 6.030 6.380 5.980 6.380 19,840 +0.33(+5.45%)
Mar 26, 2003 6.271 6.271 6.040 6.050 19,200 -0.23(-3.66%)
Mar 25, 2003 6.061 6.300 6.000 6.280 18,120 +0.20(+3.29%)
Mar 24, 2003 6.290 6.520 6.000 6.080 11,900 -0.37(-5.74%)
Mar 21, 2003 6.320 6.750 6.240 6.450 35,027 +0.08(+1.26%)
Mar 20, 2003 6.500 6.500 6.170 6.370 60,600 -0.23(-3.48%)
Mar 19, 2003 6.440 6.600 6.389 6.600 21,000 +0.23(+3.61%)
Mar 18, 2003 6.340 6.470 6.060 6.370 13,900 +0.16(+2.58%)
Mar 17, 2003 5.900 6.250 5.900 6.210 36,855 +0.06(+0.98%)
Mar 14, 2003 5.950 6.220 5.950 6.150 13,800 +0.11(+1.82%)
Mar 13, 2003 6.010 6.100 5.900 6.040 31,100 +0.14(+2.37%)
Mar 12, 2003 6.231 6.231 5.900 5.900 26,500 -0.50(-7.81%)
Mar 11, 2003 6.270 6.680 6.190 6.400 66,100 +0.00(+0.02%)
Mar 10, 2003 6.690 6.690 6.280 6.399 30,500 -0.23(-3.48%)
Mar 07, 2003 6.050 6.630 6.050 6.630 73,800 +0.18(+2.79%)
Mar 06, 2003 6.270 6.450 6.200 6.450 12,400 +0.01(+0.16%)
Mar 05, 2003 6.700 6.700 6.400 6.440 17,300 +0.00(+0.00%)
Mar 04, 2003 6.550 6.550 6.250 6.440 16,600 -0.12(-1.83%)
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.