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 (%)
May 31, 2019 5.720 5.830 5.550 5.590 1,251,400 -0.24(-4.12%)
May 30, 2019 6.020 6.140 5.790 5.830 911,295 -0.20(-3.32%)
May 29, 2019 5.760 6.050 5.750 6.030 837,370 +0.14(+2.38%)
May 28, 2019 6.100 6.100 5.860 5.890 1,208,977 -0.14(-2.32%)
May 24, 2019 6.110 6.143 5.980 6.030 1,507,200 +0.02(+0.33%)
May 23, 2019 6.220 6.250 5.940 6.010 1,698,635 -0.34(-5.35%)
May 22, 2019 6.430 6.460 6.220 6.350 1,201,381 -0.16(-2.46%)
May 21, 2019 6.610 6.680 6.460 6.510 1,461,055 -0.03(-0.46%)
May 20, 2019 6.660 6.700 6.460 6.540 2,169,716 -0.22(-3.25%)
May 17, 2019 7.060 7.100 6.690 6.760 2,749,400 -0.41(-5.72%)
May 16, 2019 7.200 7.440 7.090 7.170 1,312,965 +0.02(+0.28%)
May 15, 2019 7.180 7.210 7.040 7.150 1,095,425 -0.16(-2.19%)
May 14, 2019 7.290 7.390 7.160 7.310 998,352 +0.13(+1.81%)
May 13, 2019 7.620 7.620 7.030 7.180 2,006,892 -0.70(-8.88%)
May 10, 2019 7.810 7.930 7.715 7.880 900,200 -0.02(-0.25%)
May 09, 2019 7.790 7.990 7.660 7.900 825,547 -0.02(-0.25%)
May 08, 2019 8.010 8.120 7.910 7.920 809,731 -0.14(-1.74%)
May 07, 2019 8.110 8.240 7.990 8.060 1,046,665 -0.22(-2.66%)
May 06, 2019 8.040 8.310 7.910 8.280 1,333,361 -0.09(-1.08%)
May 03, 2019 8.070 8.520 7.998 8.370 1,693,800 +0.44(+5.55%)
May 02, 2019 7.940 8.135 7.700 7.930 2,063,524 +0.01(+0.13%)
May 01, 2019 8.430 8.630 7.880 7.920 1,948,216 -0.49(-5.83%)
Apr 30, 2019 8.480 8.510 8.310 8.410 1,315,650 -0.16(-1.87%)
Apr 29, 2019 8.510 8.625 8.410 8.570 645,253 +0.04(+0.47%)
Apr 26, 2019 8.380 8.583 8.320 8.530 968,400 +0.09(+1.07%)
Apr 25, 2019 8.840 8.840 8.380 8.440 877,277 -0.41(-4.63%)
Apr 24, 2019 8.690 8.870 8.630 8.850 904,273 +0.10(+1.14%)
Apr 23, 2019 8.610 8.950 8.580 8.750 1,164,298 +0.10(+1.16%)
Apr 22, 2019 8.600 8.730 8.280 8.650 2,457,150 +0.04(+0.46%)
Apr 18, 2019 9.510 9.660 8.470 8.610 3,152,400 -1.09(-11.24%)
Apr 17, 2019 9.830 9.910 9.478 9.700 1,526,725 -0.05(-0.51%)
Apr 16, 2019 9.300 9.780 9.270 9.750 1,945,623 +0.53(+5.75%)
Apr 15, 2019 9.400 9.500 9.200 9.220 832,064 -0.15(-1.60%)
Apr 12, 2019 9.290 9.580 9.149 9.370 1,049,500 +0.21(+2.29%)
Apr 11, 2019 9.150 9.400 9.050 9.160 858,917 +0.02(+0.22%)
Apr 10, 2019 9.110 9.240 8.995 9.140 906,088 +0.10(+1.11%)
Apr 09, 2019 9.310 9.310 8.960 9.040 1,081,266 -0.31(-3.32%)
Apr 08, 2019 9.310 9.390 9.180 9.350 527,187 +0.02(+0.21%)
Apr 05, 2019 9.070 9.360 9.070 9.330 848,200 +0.24(+2.64%)
Apr 04, 2019 8.720 9.090 8.670 9.090 688,113 +0.31(+3.53%)
Apr 03, 2019 9.000 9.080 8.715 8.780 941,209 -0.07(-0.79%)
Apr 02, 2019 9.060 9.100 8.830 8.850 847,033 -0.26(-2.85%)
Apr 01, 2019 9.080 9.320 8.950 9.110 1,239,618 +0.23(+2.59%)
Mar 29, 2019 9.010 9.200 8.850 8.880 1,778,000 +0.02(+0.23%)
Mar 28, 2019 8.560 8.890 8.485 8.860 1,129,640 +0.31(+3.63%)
Mar 27, 2019 8.200 8.580 8.110 8.550 1,329,035 +0.36(+4.40%)
Mar 26, 2019 8.230 8.280 7.790 8.190 2,687,103 -0.04(-0.49%)
Mar 25, 2019 8.300 8.455 8.111 8.230 817,747 -0.07(-0.84%)
Mar 22, 2019 8.860 8.920 8.190 8.300 1,547,900 -0.67(-7.47%)
Mar 21, 2019 8.830 9.050 8.760 8.970 1,096,258 +0.08(+0.90%)
Mar 20, 2019 8.920 8.970 8.570 8.890 1,037,835 -0.02(-0.22%)
Mar 19, 2019 9.010 9.150 8.810 8.910 1,431,404 -0.02(-0.22%)
Mar 18, 2019 8.630 8.950 8.570 8.930 1,865,213 +0.46(+5.43%)
Mar 15, 2019 8.350 8.520 8.330 8.470 2,285,900 +0.13(+1.56%)
Mar 14, 2019 8.240 8.390 8.240 8.340 1,159,427 +0.05(+0.60%)
Mar 13, 2019 8.220 8.380 8.200 8.290 885,178 +0.11(+1.34%)
Mar 12, 2019 7.940 8.270 7.920 8.180 846,118 +0.26(+3.28%)
Mar 11, 2019 7.670 7.920 7.590 7.920 1,372,649 +0.28(+3.66%)
Mar 08, 2019 7.890 7.900 7.480 7.640 2,130,500 -0.38(-4.74%)
Mar 07, 2019 8.400 8.460 8.010 8.020 1,435,046 -0.44(-5.20%)
Mar 06, 2019 8.760 8.810 8.450 8.460 1,543,470 -0.28(-3.20%)
Mar 05, 2019 8.760 8.850 8.640 8.740 1,318,853 -0.05(-0.57%)
Mar 04, 2019 8.940 8.940 8.550 8.790 1,140,553 -0.14(-1.57%)
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.