Chronicle Journal: Finance

Century Aluminum C (NQ: CENX )

15.90 USD -1.10 (-6.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 16.55 16.76 15.85 15.90 2,192,870 -1.10(-6.47%)
Jan 20, 2022 17.58 18.30 16.86 17.00 2,053,756 -0.13(-0.76%)
Jan 19, 2022 17.57 17.83 16.92 17.13 1,026,895 -0.21(-1.21%)
Jan 18, 2022 16.76 17.48 16.50 17.34 966,382 +0.46(+2.73%)
Jan 14, 2022 16.88 0 +0.11(+0.66%)
Jan 13, 2022 17.03 17.57 16.70 16.77 992,495 -0.28(-1.64%)
Jan 12, 2022 17.90 18.16 16.90 17.05 1,195,632 -0.35(-2.01%)
Jan 11, 2022 16.85 17.40 16.64 17.40 1,125,924 +0.25(+1.46%)
Jan 10, 2022 17.36 17.55 16.86 17.15 1,777,980 -0.39(-2.22%)
Jan 07, 2022 17.24 17.85 17.22 17.54 840,421 +0.54(+3.18%)
Jan 06, 2022 16.34 17.25 16.34 17.00 1,561,885 +0.43(+2.60%)
Jan 05, 2022 16.84 17.64 16.56 16.57 1,064,577 -0.03(-0.18%)
Jan 04, 2022 16.85 17.09 16.58 16.60 984,821 +0.04(+0.21%)
Jan 03, 2022 16.68 17.38 16.48 16.56 909,982 +0.00(+0.03%)
Dec 31, 2021 16.38 16.62 16.33 16.56 503,161 +0.11(+0.67%)
Dec 30, 2021 16.50 16.90 16.34 16.45 834,493 -0.15(-0.90%)
Dec 29, 2021 16.55 17.08 16.52 16.60 882,599 -0.04(-0.24%)
Dec 28, 2021 16.86 16.98 16.58 16.64 647,267 -0.21(-1.25%)
Dec 27, 2021 16.66 16.94 16.16 16.85 995,870 +0.08(+0.48%)
Dec 23, 2021 16.71 17.16 16.53 16.77 1,862,289 -0.07(-0.42%)
Dec 22, 2021 15.48 16.90 15.46 16.84 2,246,200 +1.41(+9.14%)
Dec 21, 2021 15.43 15.49 14.40 15.43 1,737,562 +1.35(+9.59%)
Dec 20, 2021 13.77 14.12 13.50 14.08 1,241,590 +0.04(+0.28%)
Dec 17, 2021 13.24 14.13 13.05 14.04 2,147,358 +0.62(+4.62%)
Dec 16, 2021 13.42 14.09 13.30 13.42 1,255,471 +0.13(+0.98%)
Dec 15, 2021 13.12 13.30 12.34 13.29 1,857,632 +0.06(+0.45%)
Dec 14, 2021 13.41 13.88 13.18 13.23 1,205,007 -0.30(-2.22%)
Dec 13, 2021 13.72 13.85 13.23 13.53 954,208 -0.09(-0.70%)
Dec 10, 2021 13.90 13.90 13.34 13.62 1,080,358 -0.05(-0.33%)
Dec 09, 2021 13.41 13.78 13.02 13.67 916,923 -0.07(-0.48%)
Dec 08, 2021 13.43 13.89 13.18 13.74 751,225 +0.43(+3.27%)
Dec 07, 2021 13.89 13.95 13.24 13.30 1,093,646 -0.11(-0.82%)
Dec 06, 2021 13.40 13.71 13.09 13.41 759,036 +0.21(+1.59%)
Dec 03, 2021 13.23 13.44 12.92 13.20 930,907 +0.03(+0.23%)
Dec 02, 2021 12.99 13.41 12.89 13.17 702,385 +0.26(+1.98%)
Dec 01, 2021 13.78 14.00 12.80 12.91 1,352,274 -0.32(-2.39%)
Nov 30, 2021 13.79 14.19 12.75 13.23 2,033,882 -0.79(-5.63%)
Nov 29, 2021 14.38 14.54 13.84 14.02 1,184,604 +0.07(+0.50%)
Nov 26, 2021 13.73 13.97 13.35 13.95 1,112,724 -0.60(-4.12%)
Nov 24, 2021 14.35 14.78 14.00 14.55 822,186 +0.17(+1.20%)
Nov 23, 2021 14.29 14.90 14.25 14.38 875,425 +0.17(+1.18%)
Nov 22, 2021 13.85 14.56 13.85 14.21 862,084 +0.32(+2.30%)
Nov 19, 2021 14.10 14.40 13.73 13.89 1,286,494 -0.37(-2.59%)
Nov 18, 2021 14.00 14.30 14.19 14.26 876,101 +0.05(+0.35%)
Nov 17, 2021 14.64 15.13 14.14 14.21 1,016,115 -0.12(-0.84%)
Nov 16, 2021 15.30 15.30 14.26 14.33 1,224,485 -1.01(-6.58%)
Nov 15, 2021 15.79 15.85 14.82 15.34 1,504,808 -0.66(-4.13%)
Nov 12, 2021 15.30 16.20 15.24 16.00 1,555,882 +0.55(+3.56%)
Nov 11, 2021 14.06 15.67 14.06 15.45 2,022,135 +1.85(+13.60%)
Nov 10, 2021 14.01 13.60 1,560,730 -0.49(-3.48%)
Nov 09, 2021 13.65 14.34 13.65 14.09 1,710,815 +0.27(+1.95%)
Nov 08, 2021 13.47 13.93 13.34 13.82 1,732,257 +0.68(+5.18%)
Nov 05, 2021 13.20 13.47 12.98 13.14 1,325,568 +0.12(+0.92%)
Nov 04, 2021 13.88 14.00 12.65 13.02 2,432,098 -0.53(-3.91%)
Nov 03, 2021 13.11 13.85 12.96 13.55 2,083,881 +0.36(+2.73%)
Nov 02, 2021 13.18 13.33 12.73 13.19 1,351,919 -0.09(-0.68%)
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.