Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.420	4.420	3.430	3.550	12,078,624	-0.73(-17.06%)
Jan 29, 2009	4.610	4.780	4.110	4.280	15,437,651	-0.32(-6.96%)
Jan 28, 2009	5.670	5.750	4.010	4.600	16,580,193	-2.75(-37.41%)
Jan 27, 2009	7.530	7.810	7.250	7.350	550,200	-0.06(-0.81%)
Jan 26, 2009	7.730	8.090	7.290	7.410	547,574	-0.24(-3.14%)
Jan 23, 2009	7.260	7.910	7.050	7.650	673,124	+0.28(+3.80%)
Jan 22, 2009	7.780	7.840	7.290	7.370	878,893	-0.63(-7.87%)
Jan 21, 2009	7.190	8.000	6.890	8.000	1,383,405	+0.59(+7.96%)
Jan 20, 2009	8.340	8.350	7.400	7.410	976,440	-1.08(-12.72%)
Jan 16, 2009	8.720	8.900	8.030	8.490	732,515	+0.00(+0.00%)
Jan 15, 2009	8.140	8.710	7.510	8.490	1,172,584	+0.32(+3.92%)
Jan 14, 2009	8.860	8.980	8.120	8.170	1,083,750	-0.99(-10.81%)
Jan 13, 2009	9.460	9.590	8.700	9.160	1,731,792	-0.25(-2.66%)
Jan 12, 2009	11.52	11.56	9.250	9.410	1,789,721	-2.21(-19.02%)
Jan 09, 2009	12.05	12.12	11.47	11.62	711,173	-0.43(-3.57%)
Jan 08, 2009	11.38	12.10	11.09	12.05	1,052,902	+0.48(+4.15%)
Jan 07, 2009	11.99	11.99	11.43	11.57	1,379,254	-0.98(-7.81%)
Jan 06, 2009	12.35	12.80	12.08	12.55	1,816,909	+0.64(+5.37%)
Jan 05, 2009	11.56	12.13	10.91	11.91	1,475,522	+0.19(+1.62%)

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.