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

Century Aluminum C (NQ: CENX )

17.35 -0.63 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2012 7.780 7.900 7.710 7.770 945,658 -0.01(-0.13%)
Nov 29, 2012 7.760 7.880 7.640 7.780 652,980 +0.15(+1.97%)
Nov 28, 2012 7.250 7.640 7.180 7.630 786,161 +0.32(+4.38%)
Nov 27, 2012 7.210 7.405 7.150 7.310 588,916 +0.08(+1.11%)
Nov 26, 2012 7.290 7.340 7.150 7.230 961,445 -0.13(-1.77%)
Nov 23, 2012 7.390 7.440 7.260 7.360 265,745 +0.07(+0.96%)
Nov 21, 2012 7.250 7.370 7.220 7.290 648,486 -0.05(-0.68%)
Nov 20, 2012 7.360 7.490 7.250 7.340 726,727 -0.05(-0.68%)
Nov 19, 2012 7.060 7.390 6.990 7.390 1,048,226 +0.53(+7.73%)
Nov 16, 2012 6.930 6.960 6.630 6.860 1,050,070 -0.06(-0.87%)
Nov 15, 2012 7.060 7.220 6.870 6.920 1,096,806 -0.15(-2.05%)
Nov 14, 2012 7.240 7.280 7.030 7.065 1,063,870 -0.13(-1.87%)
Nov 13, 2012 7.180 7.340 7.090 7.200 751,782 -0.05(-0.69%)
Nov 12, 2012 7.630 7.630 7.240 7.250 1,029,713 -0.06(-0.82%)
Nov 09, 2012 7.310 7.610 7.210 7.310 1,140,990 -0.07(-0.95%)
Nov 08, 2012 7.450 7.530 7.260 7.380 941,761 -0.07(-0.94%)
Nov 07, 2012 7.870 7.890 7.400 7.450 1,985,961 -0.60(-7.45%)
Nov 06, 2012 7.880 8.200 7.860 8.050 4,769,781 +0.25(+3.21%)
Nov 05, 2012 7.940 8.180 7.760 7.800 855,855 -0.14(-1.76%)
Nov 02, 2012 7.750 8.120 7.650 7.940 1,882,962 +0.34(+4.47%)
Nov 01, 2012 7.210 7.640 7.200 7.600 1,148,463 +0.48(+6.74%)
Oct 31, 2012 7.300 7.480 7.120 7.120 898,412 -0.22(-3.00%)
Oct 26, 2012 7.410 7.340 7.340 7.340 904,700 -0.07(-0.94%)
Oct 25, 2012 7.370 7.470 7.230 7.410 745,683 +0.16(+2.21%)
Oct 24, 2012 7.420 7.490 7.185 7.250 772,800 -0.09(-1.23%)
Oct 23, 2012 7.580 7.590 7.290 7.340 1,051,333 -0.26(-3.42%)
Oct 19, 2012 7.800 7.870 7.510 7.600 1,057,639 -0.29(-3.68%)
Oct 18, 2012 7.680 7.995 7.581 7.890 1,374,777 +0.16(+2.07%)
Oct 17, 2012 7.460 7.780 7.350 7.730 1,392,581 +0.30(+4.04%)
Oct 16, 2012 7.250 7.450 7.240 7.430 762,338 +0.22(+3.05%)
Oct 15, 2012 7.090 7.240 6.950 7.210 885,222 +0.12(+1.69%)
Oct 12, 2012 7.250 7.320 7.030 7.090 724,273 -0.17(-2.34%)
Oct 11, 2012 7.230 7.400 7.200 7.260 785,061 +0.10(+1.40%)
Oct 10, 2012 7.330 7.390 7.110 7.160 1,137,287 -0.18(-2.45%)
Oct 09, 2012 7.160 7.460 7.120 7.340 1,138,524 +0.14(+1.94%)
Oct 08, 2012 7.190 7.340 7.150 7.200 712,504 -0.12(-1.64%)
Oct 05, 2012 7.400 7.650 7.260 7.320 984,644 -0.06(-0.88%)
Oct 04, 2012 7.190 7.480 7.110 7.385 1,251,709 +0.27(+3.79%)
Oct 03, 2012 7.200 7.290 7.040 7.115 864,019 -0.08(-1.04%)
Oct 02, 2012 7.450 7.532 7.125 7.190 1,197,261 -0.19(-2.57%)
Oct 01, 2012 7.250 7.640 7.250 7.380 1,347,389 +0.22(+3.07%)
Sep 28, 2012 7.320 7.320 7.030 7.160 1,182,894 -0.22(-2.98%)
Sep 27, 2012 7.370 7.480 7.235 7.380 983,865 +0.10(+1.37%)
Sep 26, 2012 7.240 7.410 7.030 7.280 1,190,939 +0.00(+0.00%)
Sep 25, 2012 7.650 7.740 7.270 7.280 1,024,054 -0.29(-3.83%)
Sep 24, 2012 7.380 7.710 7.270 7.570 1,266,786 +0.05(+0.66%)
Sep 21, 2012 7.840 7.900 7.510 7.520 3,063,257 -0.21(-2.72%)
Sep 20, 2012 7.920 7.930 7.580 7.730 1,439,491 -0.32(-3.98%)
Sep 19, 2012 8.250 8.280 7.960 8.050 1,032,146 -0.16(-1.95%)
Sep 18, 2012 8.050 8.290 7.900 8.210 1,300,912 +0.10(+1.23%)
Sep 17, 2012 8.300 8.410 8.020 8.110 1,229,566 -0.30(-3.57%)
Sep 14, 2012 8.090 8.500 8.050 8.410 1,995,337 +0.46(+5.79%)
Sep 13, 2012 7.630 8.140 7.510 7.950 2,013,419 +0.32(+4.19%)
Sep 12, 2012 7.630 7.800 7.370 7.630 1,577,216 +0.02(+0.26%)
Sep 11, 2012 7.510 7.720 7.510 7.610 1,292,254 +0.12(+1.60%)
Sep 10, 2012 7.020 7.650 6.970 7.490 2,701,214 +0.50(+7.15%)
Sep 07, 2012 6.580 7.050 6.550 6.990 1,616,755 +0.47(+7.21%)
Sep 06, 2012 6.210 6.660 6.190 6.520 1,139,672 +0.38(+6.19%)
Sep 05, 2012 6.100 6.190 6.040 6.140 520,463 +0.02(+0.41%)
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.