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

Century Aluminum C (NQ: CENX )

17.14 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2014 11.84 11.97 11.65 11.84 775,219 +0.04(+0.34%)
Feb 27, 2014 11.72 11.83 11.61 11.80 430,621 +0.09(+0.77%)
Feb 26, 2014 11.40 11.79 11.40 11.71 657,125 +0.35(+3.08%)
Feb 25, 2014 11.35 11.41 11.01 11.36 741,818 +0.04(+0.35%)
Feb 24, 2014 11.41 11.46 11.28 11.32 553,478 -0.13(-1.14%)
Feb 21, 2014 11.83 12.11 11.12 11.45 2,112,779 -0.71(-5.84%)
Feb 20, 2014 11.66 12.16 11.53 12.16 1,060,474 +0.53(+4.56%)
Feb 19, 2014 11.43 11.84 11.36 11.63 636,714 +0.19(+1.66%)
Feb 18, 2014 11.50 11.55 11.34 11.44 335,345 +0.02(+0.18%)
Feb 14, 2014 11.33 11.42 11.42 11.42 289,000 +0.06(+0.53%)
Feb 13, 2014 10.98 11.50 10.92 11.36 349,411 +0.30(+2.71%)
Feb 12, 2014 11.15 11.34 11.04 11.06 428,632 -0.03(-0.27%)
Feb 11, 2014 10.94 11.18 10.89 11.09 605,364 +0.22(+2.02%)
Feb 10, 2014 10.88 11.04 10.82 10.87 447,677 -0.01(-0.09%)
Feb 07, 2014 10.94 11.04 10.77 10.88 479,698 +0.00(+0.00%)
Feb 06, 2014 10.80 10.98 10.73 10.88 410,670 +0.10(+0.93%)
Feb 05, 2014 11.11 11.18 10.40 10.78 1,260,125 -0.86(-7.39%)
Feb 04, 2014 11.56 11.77 11.50 11.64 334,172 +0.14(+1.22%)
Feb 03, 2014 11.65 11.77 11.39 11.50 679,644 -0.17(-1.46%)
Jan 31, 2014 11.75 11.95 11.37 11.67 745,856 -0.36(-2.99%)
Jan 30, 2014 12.00 12.20 11.89 12.03 352,392 +0.12(+1.01%)
Jan 29, 2014 11.90 12.18 11.82 11.91 413,930 -0.12(-1.00%)
Jan 28, 2014 11.76 12.10 11.68 12.03 487,511 +0.41(+3.53%)
Jan 27, 2014 11.58 12.12 11.48 11.62 631,996 +0.12(+1.04%)
Jan 24, 2014 12.18 12.18 11.42 11.50 1,371,764 -0.77(-6.28%)
Jan 23, 2014 12.03 12.43 11.94 12.27 1,030,194 -0.05(-0.41%)
Jan 22, 2014 12.29 12.58 12.03 12.32 1,320,563 +0.08(+0.65%)
Jan 21, 2014 11.71 12.34 11.53 12.24 1,697,610 +1.12(+10.07%)
Jan 17, 2014 10.98 11.12 11.12 11.12 1,055,000 +0.16(+1.46%)
Jan 16, 2014 10.27 11.08 10.14 10.96 1,248,197 +0.68(+6.61%)
Jan 15, 2014 9.870 10.30 9.870 10.28 615,983 +0.41(+4.15%)
Jan 14, 2014 9.790 10.02 9.790 9.870 449,583 +0.10(+1.02%)
Jan 13, 2014 9.930 10.11 9.720 9.770 479,182 -0.19(-1.91%)
Jan 10, 2014 9.940 10.14 9.780 9.960 744,277 -0.09(-0.90%)
Jan 09, 2014 9.940 10.07 9.670 10.05 786,617 +0.08(+0.80%)
Jan 08, 2014 10.10 10.18 9.940 9.970 685,121 -0.14(-1.43%)
Jan 07, 2014 10.34 10.34 10.10 10.12 553,155 -0.21(-2.08%)
Jan 06, 2014 10.37 10.40 10.12 10.33 412,086 -0.02(-0.19%)
Jan 03, 2014 10.42 10.45 10.27 10.35 301,401 -0.04(-0.38%)
Jan 02, 2014 10.38 10.47 10.21 10.39 558,375 -0.07(-0.67%)
Dec 31, 2013 10.20 10.46 10.46 10.46 616,600 +0.26(+2.55%)
Dec 30, 2013 10.35 10.47 10.19 10.20 533,058 -0.19(-1.83%)
Dec 27, 2013 10.04 10.39 9.940 10.39 661,731 +0.40(+4.00%)
Dec 26, 2013 10.03 10.18 9.970 9.990 670,096 -0.01(-0.10%)
Dec 24, 2013 9.740 10.01 9.720 10.00 444,793 +0.29(+2.99%)
Dec 23, 2013 9.550 9.775 9.420 9.710 485,613 +0.20(+2.10%)
Dec 20, 2013 9.290 9.540 9.230 9.510 1,432,496 +0.27(+2.92%)
Dec 19, 2013 9.180 9.400 9.180 9.240 879,948 +0.02(+0.22%)
Dec 18, 2013 9.309 9.350 9.110 9.220 891,557 +0.04(+0.44%)
Dec 17, 2013 8.520 9.271 8.490 9.180 1,229,911 -0.11(-1.18%)
Dec 16, 2013 9.170 9.300 9.020 9.290 587,571 +0.14(+1.53%)
Dec 13, 2013 9.100 9.170 8.980 9.150 578,570 +0.11(+1.22%)
Dec 12, 2013 8.900 9.110 8.810 9.040 620,638 +0.12(+1.35%)
Dec 11, 2013 8.930 8.990 8.840 8.920 845,744 -0.03(-0.34%)
Dec 10, 2013 8.900 9.000 8.780 8.950 396,077 +0.02(+0.22%)
Dec 09, 2013 8.760 8.960 8.660 8.930 451,375 +0.17(+1.94%)
Dec 06, 2013 9.000 9.000 8.735 8.760 0 -0.10(-1.13%)
Dec 05, 2013 8.710 8.900 8.710 8.860 0 +0.11(+1.26%)
Dec 04, 2013 8.730 8.960 8.610 8.750 0 -0.05(-0.57%)
Dec 03, 2013 8.860 8.940 8.750 8.800 0 -0.12(-1.35%)
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.