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

Century Aluminum C (NQ: CENX )

15.95 -1.40 (-8.07%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 1, 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 (%)
Dec 31, 2002 7.510 7.660 7.310 7.410 44,500 -0.12(-1.59%)
Dec 30, 2002 7.640 7.640 7.000 7.530 66,800 -0.24(-3.09%)
Dec 27, 2002 7.940 8.050 7.500 7.770 20,500 -0.23(-2.88%)
Dec 26, 2002 8.070 8.170 7.700 8.000 66,000 -0.11(-1.36%)
Dec 24, 2002 8.470 8.510 8.080 8.110 11,000 -0.29(-3.45%)
Dec 23, 2002 7.990 8.630 7.900 8.400 38,700 +0.32(+3.96%)
Dec 20, 2002 7.990 8.220 7.900 8.080 47,200 -0.11(-1.34%)
Dec 19, 2002 7.850 8.230 7.850 8.190 131,500 +0.39(+5.00%)
Dec 18, 2002 8.050 8.120 7.350 7.800 127,100 -0.15(-1.89%)
Dec 17, 2002 8.100 8.240 7.930 7.950 25,800 -0.05(-0.62%)
Dec 16, 2002 8.000 8.060 7.950 8.000 69,700 +0.05(+0.63%)
Dec 13, 2002 7.960 8.000 7.890 7.950 23,600 -0.03(-0.38%)
Dec 12, 2002 7.990 8.000 7.950 7.980 29,100 -0.02(-0.25%)
Dec 11, 2002 7.990 8.010 7.950 8.000 25,000 +0.00(+0.00%)
Dec 10, 2002 7.960 8.000 7.900 8.000 149,900 +0.05(+0.63%)
Dec 09, 2002 7.990 8.000 7.950 7.950 64,500 -0.05(-0.62%)
Dec 06, 2002 7.760 8.000 7.730 8.000 58,000 +0.00(+0.00%)
Dec 05, 2002 7.480 8.000 7.150 8.000 46,800 +0.47(+6.24%)
Dec 04, 2002 7.960 8.000 7.400 7.530 35,900 -0.27(-3.47%)
Dec 03, 2002 7.900 8.000 7.760 7.801 32,600 -0.12(-1.50%)
Dec 02, 2002 7.650 8.140 7.360 7.920 27,900 +0.26(+3.39%)
Nov 29, 2002 7.991 8.000 7.641 7.660 32,900 -0.34(-4.25%)
Nov 27, 2002 7.700 8.220 7.700 8.000 44,300 +0.30(+3.90%)
Nov 26, 2002 7.950 7.960 7.170 7.700 30,000 -0.27(-3.39%)
Nov 25, 2002 7.421 8.000 7.421 7.970 33,800 +0.37(+4.87%)
Nov 22, 2002 7.710 8.020 7.500 7.600 93,700 +0.11(+1.47%)
Nov 21, 2002 7.670 7.790 7.310 7.490 27,300 -0.28(-3.60%)
Nov 20, 2002 7.500 7.770 7.391 7.770 26,100 +0.32(+4.28%)
Nov 19, 2002 7.460 7.700 7.450 7.451 41,400 -0.01(-0.12%)
Nov 18, 2002 7.320 7.500 7.300 7.460 21,600 +0.14(+1.91%)
Nov 15, 2002 7.250 7.550 7.070 7.320 55,800 +0.12(+1.67%)
Nov 14, 2002 6.900 7.250 6.890 7.200 115,800 +0.33(+4.80%)
Nov 13, 2002 7.170 7.270 6.700 6.870 72,300 -0.33(-4.58%)
Nov 12, 2002 7.000 7.310 6.550 7.200 54,900 +0.27(+3.90%)
Nov 11, 2002 6.820 7.080 6.300 6.930 85,800 +0.12(+1.76%)
Nov 08, 2002 6.800 7.030 6.450 6.810 61,700 -0.15(-2.16%)
Nov 07, 2002 6.950 7.310 6.763 6.960 54,000 -0.02(-0.30%)
Nov 06, 2002 6.930 7.299 6.900 6.981 79,100 +0.08(+1.17%)
Nov 05, 2002 6.720 6.900 6.670 6.900 117,800 +0.37(+5.67%)
Nov 04, 2002 6.600 6.840 6.300 6.530 32,900 -0.02(-0.31%)
Nov 01, 2002 6.400 6.550 6.200 6.550 75,500 +0.20(+3.15%)
Oct 31, 2002 5.920 6.690 5.920 6.350 68,900 +0.34(+5.66%)
Oct 30, 2002 5.900 6.120 5.850 6.010 28,200 +0.02(+0.33%)
Oct 29, 2002 6.200 6.220 5.811 5.990 64,500 -0.03(-0.50%)
Oct 28, 2002 5.900 6.120 5.700 6.020 873,300 +0.06(+1.01%)
Oct 25, 2002 6.150 6.200 5.880 5.960 58,300 -0.09(-1.44%)
Oct 24, 2002 6.490 6.490 5.850 6.047 54,400 -0.35(-5.52%)
Oct 23, 2002 6.985 6.985 6.050 6.400 60,500 -0.40(-5.88%)
Oct 22, 2002 6.880 7.060 6.800 6.800 25,500 -0.08(-1.16%)
Oct 21, 2002 7.010 7.170 6.880 6.880 362,100 -0.27(-3.78%)
Oct 18, 2002 7.195 7.400 6.980 7.150 46,400 +0.05(+0.70%)
Oct 17, 2002 6.830 7.150 6.710 7.100 22,800 +0.23(+3.35%)
Oct 16, 2002 7.260 7.440 6.700 6.870 24,450 -0.31(-4.30%)
Oct 15, 2002 7.239 7.430 7.010 7.179 15,780 +0.10(+1.40%)
Oct 14, 2002 7.090 7.150 7.000 7.080 12,900 -0.11(-1.53%)
Oct 11, 2002 6.300 7.270 6.300 7.190 28,500 +0.66(+10.11%)
Oct 10, 2002 6.110 6.750 6.109 6.530 31,500 +0.43(+7.03%)
Oct 09, 2002 6.920 7.000 5.820 6.101 44,600 -0.93(-13.21%)
Oct 08, 2002 7.130 7.230 6.890 7.030 57,900 -0.10(-1.40%)
Oct 07, 2002 7.459 7.480 7.070 7.130 19,600 -0.20(-2.73%)
Oct 04, 2002 7.770 7.780 7.270 7.330 16,000 -0.45(-5.81%)
Oct 03, 2002 8.149 8.400 7.782 7.782 2,400,000 -0.39(-4.75%)
Oct 02, 2002 7.300 8.180 7.289 8.170 35,300 +0.87(+11.92%)
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.