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 (%)
Sep 30, 2003 10.89 11.34 10.51 10.71 68,299 -0.38(-3.47%)
Sep 29, 2003 10.80 11.34 10.56 11.10 92,243 +0.22(+2.02%)
Sep 26, 2003 11.39 11.51 10.87 10.88 61,873 -0.57(-4.98%)
Sep 25, 2003 11.85 11.97 11.37 11.45 62,565 -0.40(-3.38%)
Sep 24, 2003 11.94 12.51 11.84 11.85 100,176 -0.11(-0.92%)
Sep 23, 2003 11.51 11.99 11.40 11.96 56,917 +0.48(+4.18%)
Sep 22, 2003 11.90 11.90 11.20 11.48 91,189 -0.51(-4.25%)
Sep 19, 2003 12.35 12.71 11.65 11.99 129,017 -0.46(-3.69%)
Sep 18, 2003 11.13 12.65 10.80 12.45 300,797 +1.25(+11.16%)
Sep 17, 2003 11.03 11.25 10.55 11.20 106,714 -0.05(-0.44%)
Sep 16, 2003 11.35 11.35 10.96 11.25 92,032 +0.05(+0.45%)
Sep 15, 2003 10.95 11.31 10.41 11.20 120,800 +0.12(+1.08%)
Sep 12, 2003 10.25 11.37 10.25 11.08 201,500 +0.76(+7.35%)
Sep 11, 2003 10.00 10.50 10.00 10.32 216,500 +0.20(+1.99%)
Sep 10, 2003 9.700 10.45 9.410 10.12 308,800 -0.47(-4.44%)
Sep 09, 2003 9.480 10.59 9.460 10.59 320,200 +1.17(+12.42%)
Sep 08, 2003 9.400 9.520 9.230 9.420 99,500 +0.00(+0.00%)
Sep 05, 2003 9.200 9.610 9.200 9.420 164,900 +0.20(+2.17%)
Sep 04, 2003 9.199 9.340 9.060 9.220 154,500 +0.16(+1.77%)
Sep 03, 2003 9.250 9.310 9.060 9.060 152,200 -0.19(-2.05%)
Sep 02, 2003 9.200 9.340 9.100 9.250 99,100 +0.00(+0.00%)
Aug 29, 2003 9.195 9.390 9.110 9.250 46,500 -0.04(-0.43%)
Aug 28, 2003 8.900 9.290 8.900 9.290 63,900 +0.10(+1.09%)
Aug 27, 2003 9.250 9.250 8.770 9.190 108,000 -0.03(-0.33%)
Aug 26, 2003 9.030 9.270 8.760 9.220 33,600 +0.34(+3.83%)
Aug 25, 2003 9.185 9.185 8.800 8.880 149,300 -0.24(-2.63%)
Aug 22, 2003 9.150 9.290 9.030 9.120 25,100 -0.13(-1.41%)
Aug 21, 2003 9.120 9.360 9.050 9.250 57,700 +0.00(+0.00%)
Aug 20, 2003 9.081 9.300 9.000 9.250 145,800 +0.01(+0.11%)
Aug 19, 2003 9.300 9.320 9.130 9.240 127,500 -0.03(-0.32%)
Aug 18, 2003 9.160 9.310 9.120 9.270 125,300 +0.08(+0.87%)
Aug 15, 2003 9.080 9.260 9.000 9.190 22,500 +0.11(+1.21%)
Aug 14, 2003 8.890 9.090 8.890 9.080 45,300 +0.24(+2.71%)
Aug 13, 2003 8.920 9.089 8.600 8.840 40,800 -0.26(-2.86%)
Aug 12, 2003 9.120 9.180 8.950 9.100 58,100 -0.05(-0.55%)
Aug 11, 2003 9.200 9.270 8.500 9.150 93,100 -0.15(-1.60%)
Aug 08, 2003 9.011 9.300 9.010 9.299 54,900 +0.18(+1.96%)
Aug 07, 2003 9.500 9.750 8.900 9.120 75,300 -0.30(-3.18%)
Aug 06, 2003 9.500 9.740 9.250 9.420 247,100 +0.52(+5.84%)
Aug 05, 2003 8.930 9.440 8.549 8.900 94,400 -0.10(-1.11%)
Aug 04, 2003 8.870 9.070 8.470 9.000 62,300 -0.01(-0.11%)
Aug 01, 2003 9.100 9.250 8.550 9.010 141,600 +0.03(+0.33%)
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%)
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.