Indicators

Century Aluminum C (NQ: CENX )

17.09 -0.04 (-0.20%)

Streaming Delayed Price Updated: 2:46 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	53.64	54.48	53.56	53.94	315,809	-0.07(-0.13%)
Dec 28, 2007	54.31	55.18	53.27	54.01	285,963	+0.42(+0.78%)
Dec 27, 2007	54.98	55.28	53.42	53.59	317,849	-1.10(-2.01%)
Dec 26, 2007	54.74	55.26	54.40	54.69	294,083	+0.10(+0.18%)
Dec 24, 2007	54.49	55.36	52.97	54.59	131,889	+0.82(+1.53%)
Dec 21, 2007	53.86	54.41	52.92	53.77	963,021	+0.66(+1.24%)
Dec 20, 2007	52.67	53.14	51.66	53.11	252,471	+1.09(+2.10%)
Dec 19, 2007	52.00	52.88	51.39	52.02	370,104	+0.05(+0.10%)
Dec 18, 2007	52.20	52.46	50.33	51.97	527,856	+0.54(+1.05%)
Dec 17, 2007	53.54	53.87	51.33	51.43	1,169,760	-2.56(-4.74%)
Dec 14, 2007	55.82	56.47	53.54	53.99	487,711	-2.78(-4.90%)
Dec 13, 2007	56.72	57.03	55.25	56.77	1,090,977	-0.64(-1.11%)
Dec 12, 2007	56.73	58.88	56.50	57.41	2,692,654	+2.01(+3.63%)
Dec 11, 2007	58.60	59.22	55.22	55.40	436,968	-3.53(-5.99%)
Dec 10, 2007	58.21	59.20	57.65	58.93	363,320	+0.74(+1.27%)
Dec 07, 2007	57.21	58.47	56.86	58.19	261,031	+1.26(+2.21%)
Dec 06, 2007	56.31	57.50	55.90	56.93	435,624	+0.40(+0.71%)
Dec 05, 2007	56.61	57.33	55.60	56.53	397,008	+0.79(+1.42%)
Dec 04, 2007	55.92	56.92	55.26	55.74	287,100	-1.03(-1.81%)

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.