Indicators

Century Aluminum C (NQ: CENX )

16.01 -1.34 (-7.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.58	23.80	22.68	23.11	956,714	-0.80(-3.35%)
Jan 29, 2015	22.89	23.92	22.52	23.91	892,709	+1.02(+4.46%)
Jan 28, 2015	23.70	23.96	22.84	22.89	1,342,402	-0.78(-3.30%)
Jan 27, 2015	23.10	23.76	22.83	23.67	887,700	+0.09(+0.38%)
Jan 26, 2015	23.65	24.23	23.47	23.58	1,107,282	-0.02(-0.08%)
Jan 23, 2015	23.54	23.93	22.32	23.60	1,821,359	-1.24(-4.99%)
Jan 22, 2015	23.78	25.10	23.50	24.84	1,407,792	+1.25(+5.30%)
Jan 21, 2015	22.36	23.77	22.35	23.59	918,764	+1.20(+5.36%)
Jan 20, 2015	21.90	22.74	21.85	22.39	1,049,602	+0.49(+2.24%)
Jan 16, 2015	21.24	21.98	21.13	21.90	741,388	+0.74(+3.50%)
Jan 15, 2015	21.25	21.98	21.15	21.16	782,386	+0.14(+0.67%)
Jan 14, 2015	22.14	22.14	20.06	21.02	1,760,134	-1.78(-7.81%)
Jan 13, 2015	24.35	24.40	22.08	22.80	1,208,362	-0.96(-4.04%)
Jan 12, 2015	23.98	23.98	22.76	23.76	879,189	-0.10(-0.42%)
Jan 09, 2015	23.40	23.92	23.14	23.86	697,004	+0.43(+1.84%)
Jan 08, 2015	22.60	23.61	22.22	23.43	1,395,251	+1.07(+4.79%)
Jan 07, 2015	22.63	23.32	22.31	22.36	1,528,214	+0.03(+0.13%)
Jan 06, 2015	22.96	23.22	22.18	22.33	1,266,283	-0.78(-3.38%)
Jan 05, 2015	24.39	24.45	22.93	23.11	830,105	-1.55(-6.29%)

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.