Indicators

Century Aluminum C (NQ: CENX )

18.88 +1.03 (+5.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.500	6.500	5.800	6.010	5,856,684	-0.30(-4.75%)
May 28, 2009	6.400	6.530	6.060	6.310	4,166,245	+0.07(+1.12%)
May 27, 2009	6.590	6.800	6.200	6.240	4,233,942	-0.30(-4.59%)
May 26, 2009	6.000	6.700	5.810	6.540	4,064,400	+0.40(+6.51%)
May 22, 2009	6.420	6.590	6.120	6.140	2,783,900	-0.14(-2.23%)
May 21, 2009	6.250	6.430	6.000	6.280	4,240,709	-0.32(-4.85%)
May 20, 2009	6.850	7.330	6.540	6.600	6,660,716	+0.10(+1.54%)
May 19, 2009	6.180	6.820	6.110	6.500	4,423,406	+0.33(+5.35%)
May 18, 2009	5.810	6.190	5.700	6.170	4,104,866	+0.67(+12.18%)
May 15, 2009	5.810	6.130	5.320	5.500	6,751,392	-0.19(-3.34%)
May 14, 2009	5.000	5.880	4.840	5.690	7,265,242	+0.51(+9.85%)
May 13, 2009	6.250	6.250	5.100	5.180	7,798,189	-1.33(-20.43%)
May 12, 2009	7.250	7.400	6.100	6.510	5,461,707	-0.51(-7.26%)
May 11, 2009	6.900	7.130	6.600	7.020	4,272,492	-0.31(-4.23%)
May 08, 2009	7.610	7.680	7.050	7.330	5,285,248	+0.31(+4.42%)
May 07, 2009	8.250	8.370	6.850	7.020	7,309,465	-0.91(-11.48%)
May 06, 2009	7.990	8.390	7.580	7.930	10,135,475	+0.25(+3.26%)
May 05, 2009	7.280	7.850	6.770	7.680	11,001,630	+0.75(+10.82%)
May 04, 2009	6.100	7.080	6.020	6.930	13,042,237	+1.64(+31.00%)

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.