Indicators

Century Aluminum C (NQ: CENX )

17.85 +0.63 (+3.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.67	23.31	22.17	23.17	494,300	+0.35(+1.53%)
May 27, 2004	21.50	22.85	21.50	22.82	391,500	+1.25(+5.80%)
May 26, 2004	21.88	21.88	21.17	21.57	205,700	+0.02(+0.09%)
May 25, 2004	20.37	21.68	20.21	21.55	297,400	+0.95(+4.61%)
May 24, 2004	20.18	20.68	19.98	20.60	297,200	+0.77(+3.88%)
May 21, 2004	19.69	20.49	19.60	19.83	144,900	+0.23(+1.17%)
May 20, 2004	19.66	20.17	19.24	19.60	352,900	-0.06(-0.31%)
May 19, 2004	19.85	20.47	19.57	19.66	438,300	+0.06(+0.31%)
May 18, 2004	19.16	19.76	18.80	19.60	534,100	+0.40(+2.08%)
May 17, 2004	19.32	19.50	18.96	19.20	317,200	-0.38(-1.94%)
May 14, 2004	19.90	20.00	19.45	19.58	286,300	-0.42(-2.10%)
May 13, 2004	19.54	20.43	19.54	20.00	236,200	+0.44(+2.25%)
May 12, 2004	19.66	20.40	18.64	19.56	409,900	-0.40(-2.00%)
May 11, 2004	19.30	20.45	19.10	19.96	260,600	+0.59(+3.05%)
May 10, 2004	19.60	19.96	19.16	19.37	337,800	-0.42(-2.12%)
May 07, 2004	20.92	21.66	19.75	19.79	305,500	-1.44(-6.78%)
May 06, 2004	21.81	21.82	20.85	21.23	386,700	-0.73(-3.32%)
May 05, 2004	21.56	21.96	21.29	21.96	222,500	+0.40(+1.86%)
May 04, 2004	21.19	21.99	20.65	21.56	278,900	+0.75(+3.60%)

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.