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

Century Aluminum C (NQ: CENX )

17.13 +0.27 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2012 6.250 6.320 6.090 6.230 699,804 +0.08(+1.30%)
Aug 30, 2012 6.200 6.240 6.100 6.150 485,084 -0.10(-1.60%)
Aug 29, 2012 6.190 6.280 6.070 6.250 655,464 +0.03(+0.48%)
Aug 27, 2012 6.540 6.550 6.200 6.220 846,808 -0.28(-4.31%)
Aug 24, 2012 6.680 6.680 6.440 6.500 804,552 -0.24(-3.56%)
Aug 23, 2012 6.780 6.780 6.630 6.740 940,404 -0.06(-0.88%)
Aug 22, 2012 6.750 6.840 6.645 6.800 635,629 +0.00(+0.00%)
Aug 21, 2012 6.630 7.170 6.630 6.800 1,982,452 +0.19(+2.87%)
Aug 20, 2012 6.450 6.650 6.350 6.610 765,855 +0.12(+1.85%)
Aug 17, 2012 6.370 6.570 6.350 6.490 917,027 +0.14(+2.20%)
Aug 16, 2012 6.140 6.470 6.110 6.350 842,261 +0.19(+3.08%)
Aug 15, 2012 6.100 6.170 6.040 6.160 921,180 -0.02(-0.32%)
Aug 14, 2012 6.350 6.435 6.120 6.180 880,262 -0.16(-2.52%)
Aug 13, 2012 6.510 6.570 6.260 6.340 855,129 -0.17(-2.61%)
Aug 10, 2012 6.570 6.570 6.330 6.510 1,070,407 -0.08(-1.21%)
Aug 09, 2012 6.380 6.650 6.340 6.590 687,996 +0.22(+3.45%)
Aug 08, 2012 6.470 6.680 6.330 6.370 801,068 -0.16(-2.45%)
Aug 07, 2012 6.500 6.680 6.390 6.530 916,510 +0.08(+1.32%)
Aug 06, 2012 6.130 6.480 6.110 6.445 1,216,386 +0.33(+5.48%)
Aug 03, 2012 6.030 6.290 5.940 6.110 1,215,751 +0.24(+4.09%)
Aug 02, 2012 5.960 6.190 5.750 5.870 1,109,224 -0.13(-2.17%)
Aug 01, 2012 6.160 6.250 5.990 6.000 1,308,661 -0.11(-1.80%)
Jul 31, 2012 6.120 6.310 6.060 6.110 1,055,590 -0.02(-0.33%)
Jul 30, 2012 6.130 6.220 6.020 6.130 1,141,740 +0.03(+0.49%)
Jul 27, 2012 5.680 6.200 5.520 6.100 1,785,987 +0.50(+9.03%)
Jul 26, 2012 5.770 5.790 5.550 5.595 1,330,562 -0.04(-0.62%)
Jul 25, 2012 5.930 6.090 5.620 5.630 1,381,008 -0.30(-5.06%)
Jul 24, 2012 6.150 6.230 5.850 5.930 1,218,808 -0.17(-2.79%)
Jul 23, 2012 6.090 6.150 5.900 6.100 1,026,921 -0.13(-2.09%)
Jul 20, 2012 6.410 6.430 6.190 6.230 1,296,999 -0.27(-4.15%)
Jul 19, 2012 6.410 6.580 6.360 6.500 845,855 +0.12(+1.88%)
Jul 18, 2012 6.380 6.470 6.280 6.380 897,445 -0.05(-0.78%)
Jul 17, 2012 6.410 6.500 6.250 6.430 3,824,206 +0.03(+0.47%)
Jul 16, 2012 6.500 6.500 6.350 6.400 755,723 -0.11(-1.69%)
Jul 13, 2012 6.630 6.680 6.390 6.510 762,117 -0.05(-0.76%)
Jul 12, 2012 6.440 6.680 6.200 6.560 3,667,319 +0.00(+0.00%)
Jul 11, 2012 6.750 6.900 6.490 6.560 1,890,250 -0.34(-4.93%)
Jul 10, 2012 7.240 7.450 6.800 6.900 1,252,172 -0.23(-3.23%)
Jul 09, 2012 7.320 7.340 7.100 7.130 1,216,465 -0.25(-3.45%)
Jul 06, 2012 7.490 7.520 7.290 7.385 895,198 -0.25(-3.21%)
Jul 05, 2012 7.710 7.875 7.560 7.630 1,027,517 -0.09(-1.17%)
Jul 03, 2012 7.410 7.820 7.400 7.720 1,020,837 +0.33(+4.39%)
Jul 02, 2012 7.370 7.410 7.170 7.395 863,665 +0.06(+0.89%)
Jun 29, 2012 7.130 7.380 7.090 7.330 1,754,859 +0.42(+6.08%)
Jun 28, 2012 6.780 6.920 6.650 6.910 950,151 +0.01(+0.14%)
Jun 27, 2012 6.680 6.950 6.660 6.900 1,432,617 +0.10(+1.47%)
Jun 26, 2012 6.830 6.890 6.630 6.800 1,036,205 -0.03(-0.44%)
Jun 25, 2012 7.050 7.050 6.810 6.830 1,074,187 -0.37(-5.14%)
Jun 22, 2012 7.240 7.290 7.060 7.200 952,585 +0.03(+0.42%)
Jun 21, 2012 7.560 7.560 7.070 7.170 1,667,430 -0.42(-5.53%)
Jun 20, 2012 7.500 7.710 7.400 7.590 1,320,238 +0.13(+1.74%)
Jun 19, 2012 7.180 7.570 7.150 7.460 1,491,863 +0.36(+5.07%)
Jun 18, 2012 7.000 7.210 6.970 7.100 1,041,932 +0.02(+0.28%)
Jun 15, 2012 7.100 7.140 6.940 7.080 2,373,358 +0.01(+0.14%)
Jun 14, 2012 6.980 7.120 6.900 7.070 1,295,003 -0.01(-0.14%)
Jun 13, 2012 7.130 7.390 7.050 7.080 1,011,946 -0.20(-2.75%)
Jun 12, 2012 7.090 7.320 7.030 7.280 1,077,658 +0.25(+3.56%)
Jun 11, 2012 7.590 7.880 7.020 7.030 935,614 -0.31(-4.22%)
Jun 08, 2012 7.380 7.430 7.180 7.340 908,852 -0.13(-1.74%)
Jun 07, 2012 7.650 8.050 7.450 7.470 1,543,219 +0.01(+0.13%)
Jun 06, 2012 7.250 7.545 7.210 7.460 1,048,020 +0.28(+3.90%)
Jun 05, 2012 7.070 7.330 6.960 7.180 1,204,771 +0.03(+0.42%)
Jun 04, 2012 7.120 7.210 6.800 7.150 1,649,889 +0.06(+0.78%)
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.