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

Century Aluminum C (NQ: CENX )

17.21 -0.18 (-1.04%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 25, 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 31, 2017 15.05 15.47 14.91 15.40 2,593,240 +0.42(+2.80%)
Jan 30, 2017 15.19 15.25 14.71 14.98 2,908,175 -0.13(-0.86%)
Jan 27, 2017 15.07 15.46 14.84 15.11 2,781,882 +0.02(+0.13%)
Jan 26, 2017 15.52 15.85 14.81 15.09 3,526,908 -0.47(-3.02%)
Jan 25, 2017 15.57 15.70 14.29 15.56 6,954,335 -0.16(-1.02%)
Jan 24, 2017 14.58 16.24 14.55 15.72 9,392,441 +1.42(+9.89%)
Jan 23, 2017 13.65 14.43 13.40 14.30 5,823,635 +0.55(+4.04%)
Jan 20, 2017 13.25 13.84 13.07 13.75 5,180,252 +0.48(+3.62%)
Jan 19, 2017 12.07 13.35 12.00 13.27 6,799,852 +1.11(+9.13%)
Jan 18, 2017 11.51 12.22 11.33 12.16 3,285,236 +0.65(+5.65%)
Jan 17, 2017 11.42 11.86 11.30 11.51 3,234,736 -0.01(-0.09%)
Jan 13, 2017 11.52 11.52 11.52 0 +1.16(+11.20%)
Jan 12, 2017 9.520 10.39 9.520 10.36 5,378,956 +1.38(+15.30%)
Jan 11, 2017 8.970 9.100 8.730 8.985 2,556,212 -0.03(-0.28%)
Jan 10, 2017 8.670 9.190 8.560 9.010 3,532,675 +0.48(+5.63%)
Jan 09, 2017 8.900 8.980 8.460 8.530 1,945,147 -0.45(-5.01%)
Jan 06, 2017 9.240 9.390 8.970 8.980 1,084,742 -0.30(-3.23%)
Jan 05, 2017 9.080 9.450 8.950 9.280 1,873,577 +0.17(+1.87%)
Jan 04, 2017 8.580 9.120 8.505 9.110 2,008,258 +0.55(+6.43%)
Jan 03, 2017 8.730 8.800 8.390 8.560 1,302,702 +0.00(+0.00%)
Dec 30, 2016 8.560 8.560 8.560 0 -0.35(-3.93%)
Dec 29, 2016 9.370 9.370 8.835 8.910 967,858 -0.40(-4.30%)
Dec 28, 2016 9.390 9.590 9.120 9.310 1,659,340 -0.01(-0.11%)
Dec 27, 2016 9.290 9.440 9.150 9.320 1,066,245 +0.12(+1.30%)
Dec 23, 2016 9.200 9.200 9.200 0 -0.09(-0.97%)
Dec 22, 2016 9.540 9.770 9.190 9.290 1,791,464 -0.33(-3.43%)
Dec 21, 2016 9.420 9.695 9.310 9.620 1,693,377 +0.11(+1.21%)
Dec 20, 2016 8.570 9.600 8.510 9.505 3,218,548 +1.02(+11.96%)
Dec 19, 2016 8.630 8.760 8.420 8.490 1,524,477 -0.17(-1.96%)
Dec 16, 2016 8.880 9.080 8.450 8.660 8,676,870 -0.20(-2.26%)
Dec 15, 2016 9.050 9.180 8.725 8.860 1,732,779 -0.29(-3.17%)
Dec 14, 2016 9.280 9.530 9.130 9.150 1,096,918 -0.18(-1.93%)
Dec 13, 2016 9.550 9.750 9.090 9.330 2,108,319 -0.20(-2.10%)
Dec 12, 2016 9.870 10.36 9.470 9.530 1,812,034 -0.24(-2.46%)
Dec 09, 2016 9.550 9.850 9.410 9.770 1,566,321 +0.25(+2.63%)
Dec 08, 2016 9.870 10.05 9.340 9.520 2,111,495 -0.25(-2.56%)
Dec 07, 2016 9.800 9.970 9.720 9.770 1,288,776 +0.05(+0.51%)
Dec 06, 2016 9.610 9.830 9.550 9.720 1,742,335 +0.03(+0.31%)
Dec 05, 2016 9.390 9.780 9.340 9.690 1,801,391 +0.44(+4.76%)
Dec 02, 2016 9.230 9.470 9.100 9.250 1,687,269 -0.03(-0.32%)
Dec 01, 2016 9.280 9.361 9.050 9.280 1,694,199 +0.06(+0.65%)
Nov 30, 2016 9.360 9.740 9.150 9.220 2,514,681 +0.03(+0.33%)
Nov 29, 2016 9.480 9.530 9.100 9.190 2,167,466 -0.67(-6.80%)
Nov 28, 2016 10.44 10.55 9.830 9.860 1,618,576 -0.59(-5.65%)
Nov 25, 2016 10.33 10.54 10.26 10.45 692,603 +0.09(+0.87%)
Nov 23, 2016 10.36 10.36 10.36 0 -0.23(-2.17%)
Nov 22, 2016 10.26 10.68 10.18 10.59 2,508,011 +0.48(+4.75%)
Nov 21, 2016 10.12 10.40 10.04 10.11 1,349,352 +0.15(+1.51%)
Nov 18, 2016 9.840 10.03 9.715 9.960 1,198,007 +0.04(+0.40%)
Nov 17, 2016 10.20 10.32 9.840 9.920 1,655,249 -0.27(-2.65%)
Nov 16, 2016 9.920 10.23 9.850 10.19 1,776,840 +0.05(+0.49%)
Nov 15, 2016 9.900 10.20 9.560 10.14 1,913,039 +0.20(+2.01%)
Nov 14, 2016 9.760 10.07 9.690 9.940 2,471,212 +0.38(+3.97%)
Nov 11, 2016 9.210 9.580 8.960 9.560 2,218,994 +0.34(+3.69%)
Nov 10, 2016 8.660 9.380 8.486 9.220 4,219,565 +0.79(+9.37%)
Nov 09, 2016 7.650 8.570 7.550 8.430 7,238,174 +1.02(+13.77%)
Nov 08, 2016 7.170 7.560 7.130 7.410 1,824,328 +0.20(+2.77%)
Nov 07, 2016 7.100 7.280 6.970 7.210 1,630,010 +0.32(+4.64%)
Nov 04, 2016 6.710 6.960 6.510 6.890 2,023,206 +0.17(+2.53%)
Nov 03, 2016 6.890 7.010 6.710 6.720 1,379,440 -0.14(-2.04%)
Nov 02, 2016 7.140 7.205 6.840 6.860 1,767,178 -0.34(-4.72%)
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.