Skip to main content

Century Aluminum C (NQ: CENX )

15.39 +0.61 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 45.15 46.17 44.77 45.58 920,233 +0.12(+0.26%)
Jan 30, 2007 43.87 45.86 43.76 45.46 988,691 +1.85(+4.24%)
Jan 29, 2007 44.52 44.67 43.20 43.61 564,259 -0.96(-2.15%)
Jan 26, 2007 42.95 45.50 42.64 44.57 762,154 +1.53(+3.55%)
Jan 25, 2007 43.85 44.62 42.57 43.04 514,374 -0.16(-0.37%)
Jan 24, 2007 42.00 43.42 41.18 43.20 652,518 +1.25(+2.98%)
Jan 23, 2007 40.31 42.00 40.21 41.95 441,365 +1.36(+3.35%)
Jan 22, 2007 40.74 42.15 40.00 40.59 756,215 -1.69(-4.00%)
Jan 19, 2007 41.43 42.66 41.35 42.28 305,384 +0.88(+2.13%)
Jan 18, 2007 42.16 43.23 41.35 41.40 435,713 -0.89(-2.10%)
Jan 17, 2007 41.76 43.12 41.55 42.29 486,718 +0.30(+0.71%)
Jan 16, 2007 42.96 43.45 41.75 41.99 501,656 -1.04(-2.42%)
Jan 12, 2007 41.87 43.20 41.54 43.03 575,649 +1.25(+2.99%)
Jan 11, 2007 41.20 41.84 40.86 41.78 865,309 +0.65(+1.58%)
Jan 10, 2007 39.87 41.55 39.87 41.13 921,885 +1.76(+4.47%)
Jan 09, 2007 40.05 40.57 38.65 39.37 764,527 -0.83(-2.06%)
Jan 08, 2007 39.44 40.49 39.13 40.20 728,764 +0.80(+2.03%)
Jan 05, 2007 41.59 41.90 39.30 39.40 1,079,325 -2.64(-6.28%)
Jan 04, 2007 41.95 42.31 41.05 42.04 589,585 -0.05(-0.12%)
Jan 03, 2007 45.07 45.07 39.71 42.09 1,162,274 -2.56(-5.73%)
Dec 29, 2006 45.00 45.08 44.10 44.65 530,287 -0.38(-0.84%)
Dec 28, 2006 44.23 45.32 43.99 45.03 687,952 +0.85(+1.92%)
Dec 27, 2006 42.67 44.21 42.67 44.18 412,534 +1.47(+3.44%)
Dec 26, 2006 42.12 42.89 42.05 42.71 241,234 +0.43(+1.02%)
Dec 22, 2006 41.18 42.41 40.50 42.28 447,789 +0.95(+2.30%)
Dec 21, 2006 42.36 42.51 40.86 41.33 932,550 -1.17(-2.75%)
Dec 20, 2006 43.62 43.80 42.20 42.50 913,881 -1.12(-2.57%)
Dec 19, 2006 43.38 43.68 42.25 43.62 981,286 +0.27(+0.62%)
Dec 18, 2006 44.51 45.01 43.32 43.35 645,756 -0.91(-2.06%)
Dec 15, 2006 45.49 45.74 44.18 44.26 786,114 -1.00(-2.21%)
Dec 14, 2006 46.35 47.34 45.23 45.26 817,726 -0.86(-1.86%)
Dec 13, 2006 43.98 46.41 43.77 46.12 3,135,622 +2.37(+5.42%)
Dec 12, 2006 43.95 44.07 43.02 43.75 443,427 -0.48(-1.09%)
Dec 11, 2006 43.68 44.69 43.23 44.23 410,692 +0.64(+1.47%)
Dec 08, 2006 43.15 43.79 42.65 43.59 464,353 +0.32(+0.74%)
Dec 07, 2006 43.62 43.99 42.86 43.27 522,493 -0.43(-0.98%)
Dec 06, 2006 43.47 44.08 42.57 43.70 836,842 +0.22(+0.51%)
Dec 05, 2006 45.53 45.53 43.10 43.48 1,026,398 -1.87(-4.12%)
Dec 04, 2006 43.82 45.38 43.03 45.35 874,676 +1.53(+3.49%)
Dec 01, 2006 42.66 44.02 42.33 43.82 1,080,392 +1.16(+2.71%)
Nov 30, 2006 41.49 42.73 41.49 42.66 725,200 +1.30(+3.16%)
Nov 29, 2006 39.65 41.48 39.64 41.36 464,174 +1.86(+4.71%)
Nov 28, 2006 39.22 39.61 38.56 39.50 445,838 +0.24(+0.61%)
Nov 27, 2006 40.04 40.27 39.24 39.26 447,440 -1.19(-2.94%)
Nov 24, 2006 40.57 40.90 40.00 40.45 181,104 -0.46(-1.12%)
Nov 22, 2006 40.27 41.33 40.11 40.91 874,720 +1.42(+3.60%)
Nov 21, 2006 37.90 39.68 37.75 39.49 688,620 +1.54(+4.06%)
Nov 20, 2006 37.70 39.28 37.41 37.95 570,502 +0.68(+1.82%)
Nov 17, 2006 37.28 37.47 36.20 37.27 445,542 -0.25(-0.67%)
Nov 16, 2006 37.97 38.54 37.32 37.52 439,934 -0.18(-0.48%)
Nov 15, 2006 37.31 38.46 37.01 37.70 424,444 +0.03(+0.08%)
Nov 14, 2006 37.55 37.79 36.77 37.67 622,537 +0.22(+0.59%)
Nov 13, 2006 37.93 38.01 36.04 37.45 1,059,523 -0.68(-1.78%)
Nov 10, 2006 39.98 40.05 37.89 38.13 597,096 -1.83(-4.58%)
Nov 09, 2006 38.26 40.47 38.03 39.96 788,108 +1.97(+5.19%)
Nov 08, 2006 38.40 38.96 37.80 37.99 562,201 -0.68(-1.76%)
Nov 07, 2006 39.09 39.51 38.50 38.67 583,412 -0.61(-1.55%)
Nov 06, 2006 37.68 39.37 37.60 39.28 543,366 +1.70(+4.52%)
Nov 03, 2006 38.05 38.40 37.53 37.58 541,783 -0.29(-0.77%)
Nov 02, 2006 36.73 38.06 36.73 37.87 886,195 +1.07(+2.91%)
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.