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

Century Aluminum C (NQ: CENX )

17.78 +0.64 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2019 6.030 6.190 5.800 5.830 1,852,137 -0.27(-4.43%)
Oct 30, 2019 6.300 6.310 6.045 6.100 1,984,943 -0.23(-3.63%)
Oct 29, 2019 6.170 6.330 6.035 6.330 1,345,123 +0.16(+2.59%)
Oct 28, 2019 6.130 6.320 6.111 6.170 1,572,021 +0.15(+2.49%)
Oct 25, 2019 5.820 6.120 5.800 6.020 1,652,300 +0.20(+3.44%)
Oct 24, 2019 6.220 6.280 5.810 5.820 1,475,171 -0.40(-6.43%)
Oct 23, 2019 6.040 6.300 5.940 6.220 1,073,000 +0.18(+2.98%)
Oct 22, 2019 6.150 6.220 5.930 6.040 1,599,570 -0.06(-0.98%)
Oct 21, 2019 6.510 6.610 6.100 6.100 1,144,284 -0.27(-4.24%)
Oct 18, 2019 6.170 6.440 6.150 6.370 1,063,100 +0.20(+3.24%)
Oct 17, 2019 6.230 6.380 6.080 6.170 1,032,375 +0.01(+0.16%)
Oct 16, 2019 6.200 6.310 6.070 6.160 1,359,862 -0.08(-1.36%)
Oct 15, 2019 6.190 6.415 5.965 6.245 1,260,321 +0.04(+0.73%)
Oct 14, 2019 6.360 6.360 6.120 6.200 1,025,223 -0.22(-3.43%)
Oct 11, 2019 6.240 6.530 6.210 6.420 921,700 +0.26(+4.22%)
Oct 10, 2019 6.330 6.460 6.120 6.160 905,718 -0.15(-2.38%)
Oct 09, 2019 6.400 6.430 6.180 6.310 575,012 +0.00(+0.08%)
Oct 08, 2019 6.250 6.330 6.120 6.305 862,011 -0.06(-0.86%)
Oct 07, 2019 6.350 6.610 6.270 6.360 1,038,308 +0.01(+0.16%)
Oct 04, 2019 6.360 6.450 6.230 6.350 534,300 +0.03(+0.47%)
Oct 03, 2019 6.220 6.395 6.140 6.320 872,826 +0.02(+0.24%)
Oct 02, 2019 6.420 6.420 6.170 6.305 744,500 -0.19(-2.85%)
Oct 01, 2019 6.690 6.975 6.440 6.490 1,010,649 -0.14(-2.19%)
Sep 30, 2019 6.650 6.750 6.560 6.635 1,049,770 -0.04(-0.67%)
Sep 27, 2019 6.550 6.830 6.550 6.680 715,900 +0.10(+1.52%)
Sep 26, 2019 6.940 6.940 6.530 6.580 1,016,199 -0.42(-5.93%)
Sep 25, 2019 6.520 7.010 6.520 6.995 1,028,384 +0.45(+6.79%)
Sep 24, 2019 7.270 7.310 6.540 6.550 1,810,783 -0.72(-9.90%)
Sep 23, 2019 7.040 7.360 6.980 7.270 834,252 +0.09(+1.25%)
Sep 20, 2019 6.990 7.300 6.990 7.180 2,065,500 +0.16(+2.28%)
Sep 19, 2019 6.990 7.240 6.980 7.020 768,251 +0.01(+0.14%)
Sep 18, 2019 7.040 7.150 6.900 7.010 1,051,052 -0.07(-0.99%)
Sep 17, 2019 7.120 7.150 6.880 7.080 1,014,608 -0.16(-2.21%)
Sep 16, 2019 7.000 7.340 6.880 7.240 877,939 +0.19(+2.70%)
Sep 13, 2019 7.080 7.290 6.950 7.050 804,000 +0.12(+1.73%)
Sep 12, 2019 6.840 7.025 6.510 6.930 1,414,680 +0.04(+0.58%)
Sep 11, 2019 6.610 6.980 6.405 6.890 1,335,918 +0.27(+4.08%)
Sep 10, 2019 6.040 6.640 5.970 6.620 1,144,355 +0.61(+10.15%)
Sep 09, 2019 5.780 6.100 5.670 6.010 1,266,946 +0.33(+5.81%)
Sep 06, 2019 5.850 5.900 5.610 5.680 1,179,900 -0.11(-1.90%)
Sep 05, 2019 5.650 5.860 5.650 5.790 756,450 +0.30(+5.46%)
Sep 04, 2019 5.410 5.600 5.375 5.490 761,747 +0.23(+4.37%)
Sep 03, 2019 5.340 5.500 5.210 5.260 1,033,736 -0.25(-4.54%)
Aug 30, 2019 5.580 5.705 5.460 5.510 1,483,900 +0.00(+0.00%)
Aug 29, 2019 5.370 5.570 5.330 5.510 868,443 +0.25(+4.75%)
Aug 28, 2019 5.110 5.360 5.020 5.260 866,647 +0.11(+2.14%)
Aug 27, 2019 5.520 5.550 5.130 5.150 868,595 -0.32(-5.85%)
Aug 26, 2019 5.600 5.600 5.380 5.470 510,132 -0.01(-0.18%)
Aug 23, 2019 5.850 5.850 5.470 5.480 1,318,700 -0.32(-5.52%)
Aug 22, 2019 6.080 6.095 5.790 5.800 600,092 -0.27(-4.45%)
Aug 21, 2019 6.280 6.290 6.070 6.070 395,264 -0.10(-1.62%)
Aug 20, 2019 6.160 6.300 6.090 6.170 1,257,931 -0.04(-0.64%)
Aug 19, 2019 6.110 6.300 6.090 6.210 1,903,240 +0.24(+4.02%)
Aug 16, 2019 5.760 6.020 5.760 5.970 800,500 +0.30(+5.29%)
Aug 15, 2019 5.890 5.970 5.590 5.670 1,066,256 -0.21(-3.57%)
Aug 14, 2019 6.160 6.330 5.830 5.880 1,065,417 -0.60(-9.26%)
Aug 13, 2019 6.310 6.620 6.230 6.480 1,424,861 +0.16(+2.53%)
Aug 12, 2019 6.620 6.620 6.310 6.320 1,003,670 -0.37(-5.53%)
Aug 09, 2019 7.090 7.090 6.680 6.690 769,400 -0.42(-5.91%)
Aug 08, 2019 6.840 7.130 6.810 7.110 835,984 +0.30(+4.41%)
Aug 07, 2019 6.690 6.830 6.600 6.810 899,263 -0.05(-0.73%)
Aug 06, 2019 7.150 7.190 6.740 6.860 872,815 -0.16(-2.28%)
Aug 05, 2019 6.820 7.060 6.640 7.020 902,704 +0.00(+0.00%)
Aug 02, 2019 7.520 7.520 6.800 7.020 1,415,200 -0.01(-0.14%)
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.