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 (%)
Feb 29, 2012	10.19	10.37	9.810	9.815	1,879,616	-0.29(-2.92%)
Feb 28, 2012	10.00	10.19	9.920	10.11	1,298,091	+0.11(+1.10%)
Feb 27, 2012	10.27	10.42	10.00	10.00	1,607,441	-0.46(-4.40%)
Feb 24, 2012	10.45	10.77	10.40	10.46	1,640,981	-0.27(-2.52%)
Feb 23, 2012	10.55	10.73	10.35	10.73	1,350,946	+0.21(+1.95%)
Feb 22, 2012	10.63	10.81	10.46	10.53	1,505,907	-0.14(-1.36%)
Feb 21, 2012	10.52	10.86	10.40	10.67	1,701,091	+0.23(+2.20%)
Feb 17, 2012	10.73	10.77	10.36	10.44	1,099,664	-0.20(-1.88%)
Feb 16, 2012	10.13	10.64	10.09	10.64	1,406,275	+0.51(+5.03%)
Feb 15, 2012	10.43	10.54	10.06	10.13	1,428,718	-0.21(-2.03%)
Feb 14, 2012	10.55	10.62	10.15	10.34	1,284,371	-0.32(-3.00%)
Feb 13, 2012	10.78	10.88	10.48	10.66	878,839	+0.08(+0.76%)
Feb 10, 2012	10.91	10.92	10.46	10.58	1,486,941	-0.57(-5.11%)
Feb 09, 2012	11.14	11.30	11.05	11.15	1,516,069	+0.09(+0.81%)
Feb 08, 2012	10.87	11.29	10.82	11.06	1,319,896	+0.29(+2.69%)
Feb 07, 2012	11.00	11.07	10.56	10.77	1,023,909	-0.20(-1.82%)
Feb 06, 2012	10.80	11.08	10.80	10.97	680,425	-0.01(-0.09%)
Feb 03, 2012	10.90	11.03	10.76	10.98	1,381,754	+0.36(+3.39%)
Feb 02, 2012	10.22	10.88	10.22	10.62	1,076,233	+0.28(+2.71%)

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.