Skip to main content

Century Aluminum C (NQ: CENX )

15.44 +0.66 (+4.43%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.300 6.800 6.210 6.440 527,900 +0.14(+2.22%)
Jan 30, 2003 6.300 6.360 6.209 6.300 40,800 +0.00(+0.00%)
Jan 29, 2003 6.500 6.500 6.150 6.300 53,600 +0.12(+1.93%)
Jan 28, 2003 6.340 6.649 6.010 6.181 76,000 -0.16(-2.51%)
Jan 27, 2003 6.500 6.740 6.240 6.340 121,000 -0.17(-2.61%)
Jan 24, 2003 6.780 6.840 6.510 6.510 48,000 -0.29(-4.26%)
Jan 23, 2003 6.560 6.840 6.350 6.800 108,200 +0.34(+5.26%)
Jan 22, 2003 6.420 7.100 6.420 6.460 50,600 +0.17(+2.70%)
Jan 21, 2003 6.510 6.510 6.200 6.290 35,400 -0.27(-4.12%)
Jan 17, 2003 6.660 6.940 6.500 6.560 19,400 -0.24(-3.53%)
Jan 16, 2003 6.700 7.000 6.570 6.800 20,300 -0.10(-1.45%)
Jan 15, 2003 7.090 7.090 6.450 6.900 35,200 -0.10(-1.43%)
Jan 14, 2003 6.970 7.100 6.790 7.000 28,700 -0.02(-0.28%)
Jan 13, 2003 7.060 7.140 6.750 7.020 65,400 -0.03(-0.43%)
Jan 10, 2003 6.880 7.100 6.880 7.050 28,200 +0.14(+2.03%)
Jan 09, 2003 7.140 7.160 6.490 6.910 150,100 -0.25(-3.56%)
Jan 08, 2003 7.600 7.600 7.160 7.165 32,700 -0.20(-2.66%)
Jan 07, 2003 7.500 7.550 7.300 7.361 66,400 -0.11(-1.46%)
Jan 06, 2003 7.340 7.650 7.250 7.470 36,000 +0.14(+1.91%)
Jan 03, 2003 7.480 7.480 7.210 7.330 57,100 -0.07(-0.95%)
Jan 02, 2003 7.640 7.640 7.260 7.400 21,600 -0.01(-0.13%)
Dec 31, 2002 7.510 7.660 7.310 7.410 44,500 -0.12(-1.59%)
Dec 30, 2002 7.640 7.640 7.000 7.530 66,800 -0.24(-3.09%)
Dec 27, 2002 7.940 8.050 7.500 7.770 20,500 -0.23(-2.88%)
Dec 26, 2002 8.070 8.170 7.700 8.000 66,000 -0.11(-1.36%)
Dec 24, 2002 8.470 8.510 8.080 8.110 11,000 -0.29(-3.45%)
Dec 23, 2002 7.990 8.630 7.900 8.400 38,700 +0.32(+3.96%)
Dec 20, 2002 7.990 8.220 7.900 8.080 47,200 -0.11(-1.34%)
Dec 19, 2002 7.850 8.230 7.850 8.190 131,500 +0.39(+5.00%)
Dec 18, 2002 8.050 8.120 7.350 7.800 127,100 -0.15(-1.89%)
Dec 17, 2002 8.100 8.240 7.930 7.950 25,800 -0.05(-0.62%)
Dec 16, 2002 8.000 8.060 7.950 8.000 69,700 +0.05(+0.63%)
Dec 13, 2002 7.960 8.000 7.890 7.950 23,600 -0.03(-0.38%)
Dec 12, 2002 7.990 8.000 7.950 7.980 29,100 -0.02(-0.25%)
Dec 11, 2002 7.990 8.010 7.950 8.000 25,000 +0.00(+0.00%)
Dec 10, 2002 7.960 8.000 7.900 8.000 149,900 +0.05(+0.63%)
Dec 09, 2002 7.990 8.000 7.950 7.950 64,500 -0.05(-0.62%)
Dec 06, 2002 7.760 8.000 7.730 8.000 58,000 +0.00(+0.00%)
Dec 05, 2002 7.480 8.000 7.150 8.000 46,800 +0.47(+6.24%)
Dec 04, 2002 7.960 8.000 7.400 7.530 35,900 -0.27(-3.47%)
Dec 03, 2002 7.900 8.000 7.760 7.801 32,600 -0.12(-1.50%)
Dec 02, 2002 7.650 8.140 7.360 7.920 27,900 +0.26(+3.39%)
Nov 29, 2002 7.991 8.000 7.641 7.660 32,900 -0.34(-4.25%)
Nov 27, 2002 7.700 8.220 7.700 8.000 44,300 +0.30(+3.90%)
Nov 26, 2002 7.950 7.960 7.170 7.700 30,000 -0.27(-3.39%)
Nov 25, 2002 7.421 8.000 7.421 7.970 33,800 +0.37(+4.87%)
Nov 22, 2002 7.710 8.020 7.500 7.600 93,700 +0.11(+1.47%)
Nov 21, 2002 7.670 7.790 7.310 7.490 27,300 -0.28(-3.60%)
Nov 20, 2002 7.500 7.770 7.391 7.770 26,100 +0.32(+4.28%)
Nov 19, 2002 7.460 7.700 7.450 7.451 41,400 -0.01(-0.12%)
Nov 18, 2002 7.320 7.500 7.300 7.460 21,600 +0.14(+1.91%)
Nov 15, 2002 7.250 7.550 7.070 7.320 55,800 +0.12(+1.67%)
Nov 14, 2002 6.900 7.250 6.890 7.200 115,800 +0.33(+4.80%)
Nov 13, 2002 7.170 7.270 6.700 6.870 72,300 -0.33(-4.58%)
Nov 12, 2002 7.000 7.310 6.550 7.200 54,900 +0.27(+3.90%)
Nov 11, 2002 6.820 7.080 6.300 6.930 85,800 +0.12(+1.76%)
Nov 08, 2002 6.800 7.030 6.450 6.810 61,700 -0.15(-2.16%)
Nov 07, 2002 6.950 7.310 6.763 6.960 54,000 -0.02(-0.30%)
Nov 06, 2002 6.930 7.299 6.900 6.981 79,100 +0.08(+1.17%)
Nov 05, 2002 6.720 6.900 6.670 6.900 117,800 +0.37(+5.67%)
Nov 04, 2002 6.600 6.840 6.300 6.530 32,900 -0.02(-0.31%)
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.