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

Century Aluminum C (NQ: CENX )

17.97 +0.36 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2003 9.100 9.390 8.800 8.980 133,600 -0.02(-0.22%)
Jul 30, 2003 8.850 9.270 8.500 9.000 61,000 +0.10(+1.12%)
Jul 29, 2003 8.880 8.910 8.600 8.900 54,000 -0.13(-1.44%)
Jul 28, 2003 8.410 9.040 8.290 9.030 64,000 +0.61(+7.23%)
Jul 25, 2003 7.920 8.670 7.920 8.421 61,600 +0.32(+3.96%)
Jul 24, 2003 7.999 8.116 7.510 8.100 80,800 +0.18(+2.27%)
Jul 23, 2003 8.240 8.760 7.340 7.920 118,700 -0.33(-4.00%)
Jul 22, 2003 8.115 8.260 7.590 8.250 73,000 +0.15(+1.85%)
Jul 21, 2003 8.550 8.790 8.020 8.100 93,800 -0.45(-5.26%)
Jul 18, 2003 8.290 8.660 8.290 8.550 71,100 +0.06(+0.71%)
Jul 17, 2003 8.540 8.580 7.940 8.490 60,600 -0.06(-0.70%)
Jul 16, 2003 8.350 8.550 8.310 8.550 22,700 +0.15(+1.79%)
Jul 15, 2003 8.450 8.500 8.290 8.400 25,000 +0.03(+0.36%)
Jul 14, 2003 8.620 8.850 8.310 8.370 58,100 -0.15(-1.76%)
Jul 11, 2003 8.380 8.590 8.130 8.520 97,600 +0.34(+4.16%)
Jul 10, 2003 8.360 8.570 7.739 8.180 83,900 +0.09(+1.11%)
Jul 09, 2003 8.300 8.350 7.810 8.090 62,500 -0.51(-5.93%)
Jul 08, 2003 8.260 8.839 8.260 8.600 136,300 +0.28(+3.38%)
Jul 07, 2003 7.700 8.890 7.700 8.319 116,900 +0.78(+10.33%)
Jul 03, 2003 7.620 7.690 7.410 7.540 9,600 +0.02(+0.27%)
Jul 02, 2003 7.250 7.590 7.220 7.520 202,051 +0.37(+5.17%)
Jul 01, 2003 6.900 7.250 6.895 7.150 134,300 +0.15(+2.14%)
Jun 30, 2003 7.290 7.300 6.970 7.000 209,500 -0.19(-2.64%)
Jun 27, 2003 7.050 7.300 7.040 7.190 41,200 +0.13(+1.84%)
Jun 26, 2003 7.550 7.550 7.000 7.060 59,200 -0.41(-5.49%)
Jun 25, 2003 7.380 7.610 7.060 7.470 51,200 +0.14(+1.91%)
Jun 24, 2003 7.170 7.360 6.981 7.330 59,100 +0.26(+3.68%)
Jun 23, 2003 7.000 7.490 7.000 7.070 35,000 -0.11(-1.53%)
Jun 20, 2003 7.349 7.520 7.060 7.180 71,700 +0.18(+2.57%)
Jun 19, 2003 7.250 7.410 6.940 7.000 29,000 +0.04(+0.57%)
Jun 18, 2003 7.200 7.350 6.950 6.960 33,600 -0.29(-4.00%)
Jun 17, 2003 7.240 7.330 6.950 7.250 53,400 +0.00(+0.00%)
Jun 16, 2003 7.550 7.589 6.980 7.250 69,100 +0.06(+0.83%)
Jun 13, 2003 7.150 7.450 7.100 7.190 52,100 -0.01(-0.14%)
Jun 12, 2003 6.910 7.200 6.470 7.200 82,600 +0.46(+6.82%)
Jun 11, 2003 6.410 6.909 6.270 6.740 43,500 +0.49(+7.84%)
Jun 10, 2003 6.390 6.549 6.160 6.250 73,100 -0.19(-2.95%)
Jun 09, 2003 7.250 7.250 6.440 6.440 53,900 -0.61(-8.65%)
Jun 06, 2003 7.180 7.260 7.050 7.050 26,000 -0.24(-3.29%)
Jun 05, 2003 7.270 7.400 7.200 7.290 22,400 -0.01(-0.14%)
Jun 04, 2003 7.060 7.360 7.050 7.300 86,400 +0.25(+3.55%)
Jun 03, 2003 7.000 7.200 6.810 7.050 12,600 +0.06(+0.87%)
Jun 02, 2003 7.050 7.050 6.880 6.989 27,600 -0.01(-0.16%)
May 30, 2003 6.600 7.190 6.600 7.000 46,200 +0.31(+4.63%)
May 29, 2003 6.780 6.800 6.450 6.690 11,600 +0.09(+1.36%)
May 28, 2003 6.500 6.770 6.400 6.600 119,200 +0.00(+0.00%)
May 27, 2003 6.600 6.820 6.500 6.600 58,800 -0.02(-0.30%)
May 23, 2003 6.820 6.990 6.620 6.620 19,300 -0.03(-0.45%)
May 22, 2003 6.300 6.840 6.250 6.650 46,500 +0.27(+4.23%)
May 21, 2003 6.220 6.410 6.120 6.380 13,100 +0.04(+0.63%)
May 20, 2003 6.710 6.710 6.170 6.340 27,100 -0.22(-3.35%)
May 19, 2003 6.780 7.100 6.480 6.560 19,700 -0.29(-4.23%)
May 16, 2003 6.700 7.290 6.700 6.850 43,500 -0.06(-0.87%)
May 15, 2003 6.770 7.360 6.770 6.910 82,200 -0.23(-3.22%)
May 14, 2003 7.340 7.610 7.030 7.140 66,500 +0.04(+0.56%)
May 13, 2003 7.160 7.310 7.100 7.100 24,600 +0.04(+0.57%)
May 12, 2003 7.060 7.290 6.900 7.060 24,600 +0.06(+0.86%)
May 09, 2003 7.000 7.100 6.600 7.000 67,518 +0.13(+1.88%)
May 08, 2003 6.840 7.009 6.800 6.871 21,000 +0.03(+0.45%)
May 07, 2003 6.990 6.990 6.810 6.840 17,100 -0.03(-0.44%)
May 06, 2003 6.730 7.010 6.550 6.870 74,900 +0.14(+2.08%)
May 05, 2003 6.540 6.800 6.310 6.730 33,500 +0.27(+4.18%)
May 02, 2003 6.530 6.530 6.150 6.460 46,500 -0.07(-1.07%)
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.