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

Century Aluminum C (NQ: CENX )

17.14 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 9.200 9.370 9.140 9.300 716,162 +0.22(+2.42%)
Jul 28, 2023 9.000 9.130 8.850 9.080 600,815 +0.12(+1.34%)
Jul 27, 2023 9.180 9.220 8.920 8.960 656,680 -0.20(-2.18%)
Jul 26, 2023 9.020 9.200 9.005 9.160 746,639 +0.02(+0.22%)
Jul 25, 2023 8.980 9.375 8.980 9.140 888,592 +0.23(+2.58%)
Jul 24, 2023 8.860 9.120 8.700 8.910 615,954 +0.09(+1.02%)
Jul 21, 2023 8.790 8.830 8.619 8.820 652,946 +0.07(+0.80%)
Jul 20, 2023 9.250 9.300 8.700 8.750 1,296,176 -0.36(-3.95%)
Jul 19, 2023 8.880 9.110 8.685 9.110 919,552 +0.23(+2.59%)
Jul 18, 2023 9.020 9.160 8.800 8.880 740,211 -0.16(-1.77%)
Jul 17, 2023 8.590 9.065 8.567 9.040 1,291,107 +0.31(+3.55%)
Jul 14, 2023 9.000 9.090 8.645 8.730 1,745,601 -0.35(-3.85%)
Jul 13, 2023 8.480 9.120 8.440 9.080 1,870,901 +0.69(+8.22%)
Jul 12, 2023 8.430 8.600 8.255 8.390 1,882,002 +0.19(+2.32%)
Jul 11, 2023 8.300 8.460 7.815 8.200 3,202,074 -0.61(-6.92%)
Jul 10, 2023 8.770 9.075 8.730 8.810 965,067 -0.04(-0.45%)
Jul 07, 2023 8.480 8.950 8.440 8.850 1,057,813 +0.43(+5.11%)
Jul 06, 2023 8.420 8.440 8.110 8.420 1,231,762 -0.22(-2.55%)
Jul 05, 2023 8.920 8.920 8.495 8.640 1,717,126 -0.44(-4.85%)
Jul 03, 2023 8.850 9.230 8.840 9.080 661,914 +0.36(+4.13%)
Jun 30, 2023 8.870 8.900 8.650 8.720 760,273 -0.07(-0.80%)
Jun 29, 2023 8.790 8.880 8.710 8.790 676,454 +0.00(+0.00%)
Jun 28, 2023 8.880 8.930 8.705 8.790 675,153 -0.21(-2.33%)
Jun 27, 2023 8.695 9.055 8.670 9.000 859,431 +0.31(+3.57%)
Jun 26, 2023 8.700 8.860 8.630 8.690 835,966 -0.09(-1.03%)
Jun 23, 2023 8.700 8.870 8.670 8.780 1,228,157 -0.26(-2.88%)
Jun 22, 2023 9.330 9.330 8.930 9.040 1,104,948 -0.41(-4.34%)
Jun 21, 2023 9.130 9.510 9.060 9.450 925,288 +0.24(+2.61%)
Jun 20, 2023 9.580 9.580 9.053 9.210 1,443,899 -0.53(-5.44%)
Jun 16, 2023 9.800 9.800 9.521 9.740 2,586,568 -0.08(-0.81%)
Jun 15, 2023 9.660 9.890 9.550 9.820 1,638,274 +0.05(+0.51%)
Jun 14, 2023 9.730 9.890 9.535 9.770 2,210,861 +0.26(+2.73%)
Jun 13, 2023 9.250 9.800 9.200 9.510 2,071,457 +0.53(+5.90%)
Jun 12, 2023 8.330 9.050 8.330 8.980 2,496,341 +0.56(+6.65%)
Jun 09, 2023 8.630 8.660 8.195 8.420 1,326,479 -0.16(-1.86%)
Jun 08, 2023 8.780 8.900 8.475 8.580 1,437,061 -0.11(-1.27%)
Jun 07, 2023 8.800 8.955 8.675 8.690 1,240,207 +0.01(+0.12%)
Jun 06, 2023 8.400 8.815 8.320 8.680 1,133,103 +0.17(+2.00%)
Jun 05, 2023 8.670 8.720 8.100 8.510 1,678,256 -0.12(-1.39%)
Jun 02, 2023 8.660 8.815 8.495 8.630 1,130,487 +0.33(+3.98%)
Jun 01, 2023 7.910 8.355 7.780 8.300 1,391,595 +0.46(+5.87%)
May 31, 2023 7.900 7.990 7.560 7.840 1,468,231 -0.17(-2.12%)
May 30, 2023 8.240 8.240 7.910 8.010 992,375 -0.15(-1.84%)
May 26, 2023 8.080 8.225 8.015 8.160 1,013,474 +0.21(+2.64%)
May 25, 2023 8.080 8.210 7.870 7.950 1,065,279 -0.04(-0.50%)
May 24, 2023 8.030 8.090 7.825 7.990 927,194 -0.19(-2.32%)
May 23, 2023 8.180 8.405 7.970 8.180 1,202,766 -0.05(-0.61%)
May 22, 2023 7.970 8.295 7.895 8.230 922,230 +0.26(+3.26%)
May 19, 2023 8.210 8.220 7.890 7.970 907,596 -0.08(-0.99%)
May 18, 2023 7.940 8.130 7.715 8.050 870,102 +0.04(+0.50%)
May 17, 2023 7.850 8.080 7.740 8.010 999,014 +0.37(+4.84%)
May 16, 2023 7.590 7.920 7.560 7.640 1,371,720 +0.00(+0.00%)
May 15, 2023 7.470 7.776 7.450 7.640 1,627,739 +0.30(+4.09%)
May 12, 2023 7.300 7.390 7.210 7.340 1,535,872 +0.14(+1.94%)
May 11, 2023 7.320 7.550 7.180 7.200 1,469,984 -0.40(-5.26%)
May 10, 2023 7.930 8.040 7.440 7.600 1,800,131 -0.20(-2.56%)
May 09, 2023 7.910 8.180 7.520 7.800 2,250,249 -0.66(-7.80%)
May 08, 2023 8.580 8.670 8.360 8.460 1,208,867 +0.17(+2.05%)
May 05, 2023 8.240 8.320 8.060 8.290 986,725 +0.36(+4.54%)
May 04, 2023 8.070 8.120 7.760 7.930 1,024,949 -0.17(-2.10%)
May 03, 2023 8.220 8.430 8.050 8.100 905,954 -0.18(-2.17%)
May 02, 2023 8.380 8.450 8.070 8.280 1,196,761 -0.29(-3.38%)
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.