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 UNCHANGED
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 29, 2019 7.030 7.060 6.890 7.050 464,400 -0.05(-0.70%)
Nov 27, 2019 7.040 7.130 6.850 7.100 990,200 +0.08(+1.14%)
Nov 26, 2019 6.950 7.090 6.880 7.020 1,032,863 +0.09(+1.30%)
Nov 25, 2019 6.770 6.980 6.760 6.930 1,922,700 +0.12(+1.76%)
Nov 22, 2019 6.950 7.095 6.775 6.810 767,000 -0.11(-1.59%)
Nov 21, 2019 6.980 7.030 6.880 6.920 645,331 -0.09(-1.28%)
Nov 20, 2019 6.930 7.220 6.910 7.010 987,822 +0.03(+0.43%)
Nov 19, 2019 7.060 7.110 6.940 6.980 588,769 -0.03(-0.43%)
Nov 18, 2019 7.120 7.166 6.870 7.010 1,056,107 -0.11(-1.54%)
Nov 15, 2019 7.180 7.350 7.040 7.120 737,100 +0.04(+0.56%)
Nov 14, 2019 7.300 7.400 7.060 7.080 1,060,524 -0.31(-4.19%)
Nov 13, 2019 7.300 7.545 7.230 7.390 1,204,288 -0.09(-1.20%)
Nov 12, 2019 7.990 8.010 7.270 7.480 2,711,510 -0.44(-5.56%)
Nov 11, 2019 8.090 8.090 7.770 7.920 1,337,345 -0.36(-4.35%)
Nov 08, 2019 8.350 8.410 8.130 8.280 1,496,300 -0.05(-0.60%)
Nov 07, 2019 8.110 8.420 8.090 8.330 2,017,963 +0.47(+5.98%)
Nov 06, 2019 6.660 8.400 6.660 7.860 5,586,223 +0.81(+11.49%)
Nov 05, 2019 6.900 7.130 6.730 7.050 2,662,143 +0.16(+2.32%)
Nov 04, 2019 6.600 6.900 6.430 6.890 2,070,466 +0.48(+7.49%)
Nov 01, 2019 5.960 6.430 5.950 6.410 3,494,700 +0.58(+9.95%)
Oct 31, 2019 6.030 6.190 5.800 5.830 1,852,137 -0.27(-4.43%)
Oct 30, 2019 6.300 6.310 6.045 6.100 1,984,943 -0.23(-3.63%)
Oct 29, 2019 6.170 6.330 6.035 6.330 1,345,123 +0.16(+2.59%)
Oct 28, 2019 6.130 6.320 6.111 6.170 1,572,021 +0.15(+2.49%)
Oct 25, 2019 5.820 6.120 5.800 6.020 1,652,300 +0.20(+3.44%)
Oct 24, 2019 6.220 6.280 5.810 5.820 1,475,171 -0.40(-6.43%)
Oct 23, 2019 6.040 6.300 5.940 6.220 1,073,000 +0.18(+2.98%)
Oct 22, 2019 6.150 6.220 5.930 6.040 1,599,570 -0.06(-0.98%)
Oct 21, 2019 6.510 6.610 6.100 6.100 1,144,284 -0.27(-4.24%)
Oct 18, 2019 6.170 6.440 6.150 6.370 1,063,100 +0.20(+3.24%)
Oct 17, 2019 6.230 6.380 6.080 6.170 1,032,375 +0.01(+0.16%)
Oct 16, 2019 6.200 6.310 6.070 6.160 1,359,862 -0.08(-1.36%)
Oct 15, 2019 6.190 6.415 5.965 6.245 1,260,321 +0.04(+0.73%)
Oct 14, 2019 6.360 6.360 6.120 6.200 1,025,223 -0.22(-3.43%)
Oct 11, 2019 6.240 6.530 6.210 6.420 921,700 +0.26(+4.22%)
Oct 10, 2019 6.330 6.460 6.120 6.160 905,718 -0.15(-2.38%)
Oct 09, 2019 6.400 6.430 6.180 6.310 575,012 +0.00(+0.08%)
Oct 08, 2019 6.250 6.330 6.120 6.305 862,011 -0.06(-0.86%)
Oct 07, 2019 6.350 6.610 6.270 6.360 1,038,308 +0.01(+0.16%)
Oct 04, 2019 6.360 6.450 6.230 6.350 534,300 +0.03(+0.47%)
Oct 03, 2019 6.220 6.395 6.140 6.320 872,826 +0.02(+0.24%)
Oct 02, 2019 6.420 6.420 6.170 6.305 744,500 -0.19(-2.85%)
Oct 01, 2019 6.690 6.975 6.440 6.490 1,010,649 -0.14(-2.19%)
Sep 30, 2019 6.650 6.750 6.560 6.635 1,049,770 -0.04(-0.67%)
Sep 27, 2019 6.550 6.830 6.550 6.680 715,900 +0.10(+1.52%)
Sep 26, 2019 6.940 6.940 6.530 6.580 1,016,199 -0.42(-5.93%)
Sep 25, 2019 6.520 7.010 6.520 6.995 1,028,384 +0.45(+6.79%)
Sep 24, 2019 7.270 7.310 6.540 6.550 1,810,783 -0.72(-9.90%)
Sep 23, 2019 7.040 7.360 6.980 7.270 834,252 +0.09(+1.25%)
Sep 20, 2019 6.990 7.300 6.990 7.180 2,065,500 +0.16(+2.28%)
Sep 19, 2019 6.990 7.240 6.980 7.020 768,251 +0.01(+0.14%)
Sep 18, 2019 7.040 7.150 6.900 7.010 1,051,052 -0.07(-0.99%)
Sep 17, 2019 7.120 7.150 6.880 7.080 1,014,608 -0.16(-2.21%)
Sep 16, 2019 7.000 7.340 6.880 7.240 877,939 +0.19(+2.70%)
Sep 13, 2019 7.080 7.290 6.950 7.050 804,000 +0.12(+1.73%)
Sep 12, 2019 6.840 7.025 6.510 6.930 1,414,680 +0.04(+0.58%)
Sep 11, 2019 6.610 6.980 6.405 6.890 1,335,918 +0.27(+4.08%)
Sep 10, 2019 6.040 6.640 5.970 6.620 1,144,355 +0.61(+10.15%)
Sep 09, 2019 5.780 6.100 5.670 6.010 1,266,946 +0.33(+5.81%)
Sep 06, 2019 5.850 5.900 5.610 5.680 1,179,900 -0.11(-1.90%)
Sep 05, 2019 5.650 5.860 5.650 5.790 756,450 +0.30(+5.46%)
Sep 04, 2019 5.410 5.600 5.375 5.490 761,747 +0.23(+4.37%)
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.