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 -0.63 (-3.50%)
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 28, 2008 7.890 8.280 7.580 8.150 497,666 +0.27(+3.43%)
Nov 26, 2008 6.210 7.920 6.210 7.880 1,552,414 +1.31(+19.94%)
Nov 25, 2008 6.180 6.650 5.960 6.570 1,910,250 +0.47(+7.70%)
Nov 24, 2008 5.080 6.330 5.000 6.100 2,472,524 +0.92(+17.76%)
Nov 21, 2008 4.830 5.220 4.540 5.180 2,392,958 +0.76(+17.19%)
Nov 20, 2008 5.820 5.930 4.350 4.420 4,120,858 -1.70(-27.78%)
Nov 19, 2008 8.050 8.210 5.780 6.120 4,948,100 -2.62(-29.98%)
Nov 18, 2008 9.650 9.980 8.430 8.740 2,086,600 -0.91(-9.43%)
Nov 17, 2008 12.03 12.25 9.570 9.650 2,047,246 -2.47(-20.38%)
Nov 14, 2008 12.15 13.19 11.65 12.12 1,637,083 -0.24(-1.94%)
Nov 13, 2008 10.97 12.41 9.860 12.36 2,237,832 +1.49(+13.71%)
Nov 12, 2008 11.68 11.69 10.82 10.87 1,426,972 -1.13(-9.42%)
Nov 11, 2008 12.52 12.63 11.29 12.00 1,328,267 -1.01(-7.76%)
Nov 10, 2008 14.08 14.63 12.67 13.01 999,403 -0.58(-4.27%)
Nov 07, 2008 12.08 13.64 12.08 13.59 1,400,745 +1.59(+13.25%)
Nov 06, 2008 13.53 13.98 11.99 12.00 1,655,305 -1.53(-11.31%)
Nov 05, 2008 14.38 14.53 13.43 13.53 1,365,418 -1.20(-8.15%)
Nov 04, 2008 14.88 15.25 14.08 14.73 1,172,785 +0.39(+2.72%)
Nov 03, 2008 14.53 14.96 12.49 14.34 1,879,992 +1.77(+14.08%)
Oct 31, 2008 12.20 13.04 11.78 12.57 1,869,351 +0.26(+2.11%)
Oct 30, 2008 12.61 13.00 11.29 12.31 2,263,162 +0.26(+2.16%)
Oct 29, 2008 10.52 12.59 9.750 12.05 2,813,737 +1.71(+16.54%)
Oct 28, 2008 9.660 10.40 8.780 10.34 2,813,112 +1.06(+11.42%)
Oct 27, 2008 9.930 10.76 9.100 9.280 3,817,869 -0.64(-6.45%)
Oct 24, 2008 8.200 10.37 8.200 9.920 2,624,266 +0.28(+2.90%)
Oct 23, 2008 11.85 11.85 9.190 9.640 4,012,878 -1.64(-14.54%)
Oct 22, 2008 12.97 13.35 10.71 11.28 3,968,767 -2.65(-19.02%)
Oct 21, 2008 14.36 14.87 13.66 13.93 2,145,522 -1.30(-8.54%)
Oct 20, 2008 14.06 15.25 13.93 15.23 1,354,096 +1.64(+12.07%)
Oct 17, 2008 12.81 18.52 12.31 13.59 2,470,459 -0.20(-1.45%)
Oct 16, 2008 11.49 13.91 11.49 13.79 4,886,014 +2.76(+25.02%)
Oct 15, 2008 14.61 14.93 11.00 11.03 3,223,743 -4.30(-28.05%)
Oct 14, 2008 16.99 17.46 14.85 15.33 2,483,900 -0.74(-4.60%)
Oct 13, 2008 15.97 16.12 14.13 16.07 1,749,941 +2.88(+21.83%)
Oct 10, 2008 13.72 14.82 11.92 13.19 3,294,759 -1.87(-12.42%)
Oct 09, 2008 17.46 18.69 14.71 15.06 2,029,322 -2.32(-13.35%)
Oct 08, 2008 17.00 18.40 15.00 17.38 2,660,521 -0.52(-2.91%)
Oct 07, 2008 19.83 20.10 17.64 17.90 3,300,750 -0.20(-1.10%)
Oct 06, 2008 20.71 20.71 15.82 18.10 3,972,336 -2.86(-13.65%)
Oct 03, 2008 22.41 23.52 20.57 20.96 2,314,358 -1.59(-7.05%)
Oct 02, 2008 25.86 26.49 22.50 22.55 2,403,082 -3.98(-15.00%)
Oct 01, 2008 27.32 27.38 25.51 26.53 1,236,898 -1.16(-4.19%)
Sep 30, 2008 26.88 27.91 26.13 27.69 1,717,833 +1.54(+5.89%)
Sep 29, 2008 32.23 32.73 25.09 26.15 2,634,949 -7.13(-21.42%)
Sep 26, 2008 34.33 35.31 32.71 33.28 1,078,276 -2.13(-6.02%)
Sep 25, 2008 35.56 36.80 35.20 35.41 1,117,074 -0.17(-0.48%)
Sep 24, 2008 36.01 37.15 35.58 35.58 1,105,879 -0.10(-0.28%)
Sep 23, 2008 40.03 40.58 35.43 35.68 1,580,403 -4.55(-11.31%)
Sep 22, 2008 40.35 41.79 39.27 40.23 1,134,993 +0.00(+0.00%)
Sep 19, 2008 37.39 40.23 37.31 40.23 1,771,215 +3.38(+9.17%)
Sep 18, 2008 38.44 40.13 33.51 36.85 2,157,917 -0.94(-2.49%)
Sep 17, 2008 37.16 38.95 34.92 37.79 2,234,112 -1.09(-2.80%)
Sep 16, 2008 36.00 39.15 34.35 38.88 1,818,680 +2.27(+6.20%)
Sep 15, 2008 39.04 39.94 36.22 36.61 1,483,359 -4.62(-11.21%)
Sep 12, 2008 39.03 41.56 38.36 41.23 1,142,766 +2.05(+5.23%)
Sep 11, 2008 39.26 40.03 37.28 39.18 1,680,151 -0.38(-0.96%)
Sep 10, 2008 37.67 40.61 37.54 39.56 1,690,306 +2.27(+6.09%)
Sep 09, 2008 39.41 39.68 36.96 37.29 1,597,986 -2.41(-6.07%)
Sep 08, 2008 42.20 43.25 38.92 39.70 1,520,741 -1.53(-3.71%)
Sep 05, 2008 40.18 41.35 38.58 41.23 1,606,651 +1.11(+2.77%)
Sep 04, 2008 42.66 43.96 39.87 40.12 1,803,143 -3.32(-7.64%)
Sep 03, 2008 44.87 45.64 42.58 43.44 2,443,142 -1.53(-3.40%)
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.