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

Century Aluminum C (NQ: CENX )

15.64 -1.71 (-9.86%)
Streaming Delayed Price Updated: 2:25 PM 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 29, 2023 12.51 12.51 12.08 12.14 1,630,593 -0.53(-4.18%)
Dec 28, 2023 12.32 12.73 12.17 12.67 1,989,828 +0.08(+0.64%)
Dec 27, 2023 12.66 12.80 12.41 12.59 1,602,861 +0.08(+0.64%)
Dec 26, 2023 12.82 12.82 12.36 12.51 1,108,315 -0.14(-1.11%)
Dec 22, 2023 12.52 13.17 12.35 12.65 2,293,668 +0.41(+3.35%)
Dec 21, 2023 11.82 12.27 11.55 12.24 1,643,150 +0.66(+5.70%)
Dec 20, 2023 11.71 12.25 11.12 11.58 3,606,148 -0.21(-1.78%)
Dec 19, 2023 10.49 11.91 10.48 11.79 3,815,298 +1.45(+14.02%)
Dec 18, 2023 10.20 10.53 10.02 10.34 3,066,406 +0.60(+6.16%)
Dec 15, 2023 9.600 10.19 9.520 9.740 5,241,893 +0.27(+2.85%)
Dec 14, 2023 8.950 9.500 8.874 9.470 2,536,492 +0.89(+10.37%)
Dec 13, 2023 7.950 8.595 7.760 8.580 1,164,650 +0.63(+7.92%)
Dec 12, 2023 8.150 8.210 7.830 7.950 1,023,037 -0.19(-2.33%)
Dec 11, 2023 7.790 8.395 7.630 8.140 1,708,236 +0.24(+3.04%)
Dec 08, 2023 7.560 7.980 7.530 7.900 1,269,418 +0.34(+4.50%)
Dec 07, 2023 7.430 7.570 7.280 7.560 1,669,189 +0.19(+2.58%)
Dec 06, 2023 7.820 7.900 7.340 7.370 1,558,765 -0.30(-3.91%)
Dec 05, 2023 8.170 8.195 7.650 7.670 1,373,363 -0.57(-6.92%)
Dec 04, 2023 8.230 8.440 8.160 8.240 1,217,600 -0.15(-1.79%)
Dec 01, 2023 7.920 8.600 7.790 8.390 2,162,234 +0.53(+6.74%)
Nov 30, 2023 7.820 7.940 7.810 7.860 1,051,654 +0.07(+0.90%)
Nov 29, 2023 7.810 7.940 7.720 7.790 1,111,102 +0.09(+1.17%)
Nov 28, 2023 7.770 7.800 7.629 7.700 759,784 -0.07(-0.90%)
Nov 27, 2023 7.850 7.955 7.760 7.770 1,308,273 -0.18(-2.26%)
Nov 24, 2023 7.860 8.045 7.790 7.950 396,261 +0.10(+1.27%)
Nov 22, 2023 8.060 8.135 7.710 7.850 1,253,613 -0.21(-2.61%)
Nov 21, 2023 8.010 8.230 7.975 8.060 1,628,016 -0.01(-0.12%)
Nov 20, 2023 7.930 8.305 7.820 8.070 1,882,906 +0.27(+3.46%)
Nov 17, 2023 7.600 7.949 7.600 7.800 1,700,030 +0.33(+4.42%)
Nov 16, 2023 7.540 7.810 7.390 7.470 1,435,601 -0.10(-1.32%)
Nov 15, 2023 7.560 7.780 7.380 7.570 1,343,995 +0.04(+0.53%)
Nov 14, 2023 7.000 7.605 7.000 7.530 1,587,276 +0.80(+11.89%)
Nov 13, 2023 6.670 6.880 6.550 6.730 1,261,985 +0.04(+0.60%)
Nov 10, 2023 6.640 6.875 6.570 6.690 1,042,040 +0.06(+0.90%)
Nov 09, 2023 6.300 6.970 6.254 6.630 1,895,585 +0.19(+2.95%)
Nov 08, 2023 6.490 6.630 6.400 6.440 1,111,808 -0.07(-1.08%)
Nov 07, 2023 6.660 6.680 6.485 6.510 871,638 -0.30(-4.41%)
Nov 06, 2023 6.970 6.970 6.730 6.810 824,526 -0.06(-0.87%)
Nov 03, 2023 7.030 7.230 6.781 6.870 1,053,221 +0.04(+0.59%)
Nov 02, 2023 6.600 6.830 6.600 6.830 1,068,952 +0.43(+6.72%)
Nov 01, 2023 6.640 6.695 6.255 6.400 856,910 -0.21(-3.18%)
Oct 31, 2023 6.700 6.700 6.530 6.610 874,991 -0.12(-1.78%)
Oct 30, 2023 6.310 6.830 6.300 6.730 1,504,502 +0.55(+8.90%)
Oct 27, 2023 5.860 6.190 5.700 6.180 1,565,253 +0.39(+6.74%)
Oct 26, 2023 5.800 5.970 5.710 5.790 1,740,880 -0.01(-0.17%)
Oct 25, 2023 6.060 6.080 5.755 5.800 1,352,014 -0.25(-4.13%)
Oct 24, 2023 6.060 6.200 6.000 6.050 1,198,999 +0.16(+2.72%)
Oct 23, 2023 5.990 6.100 5.855 5.890 762,104 -0.18(-2.97%)
Oct 20, 2023 6.080 6.175 5.940 6.070 1,040,480 -0.06(-0.98%)
Oct 19, 2023 6.430 6.470 6.120 6.130 994,293 -0.36(-5.55%)
Oct 18, 2023 6.780 6.780 6.415 6.490 963,059 -0.31(-4.56%)
Oct 17, 2023 6.500 7.170 6.485 6.800 1,578,674 +0.22(+3.34%)
Oct 16, 2023 6.640 6.740 6.575 6.580 444,129 +0.07(+1.08%)
Oct 13, 2023 6.600 6.710 6.470 6.510 518,520 -0.07(-1.06%)
Oct 12, 2023 6.790 6.790 6.410 6.580 735,030 -0.21(-3.09%)
Oct 11, 2023 6.940 6.950 6.630 6.790 625,160 -0.06(-0.88%)
Oct 10, 2023 6.590 6.920 6.495 6.850 716,708 +0.28(+4.26%)
Oct 09, 2023 6.380 6.660 6.311 6.570 670,384 +0.12(+1.86%)
Oct 06, 2023 6.250 6.520 6.180 6.450 905,934 +0.16(+2.54%)
Oct 05, 2023 6.490 6.610 6.290 6.290 1,163,079 -0.22(-3.38%)
Oct 04, 2023 6.760 6.810 6.340 6.510 1,112,611 -0.28(-4.12%)
Oct 03, 2023 6.780 7.000 6.715 6.790 699,061 -0.18(-2.58%)
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.