Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Aluminum C (NQ: CENX )

17.14 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 30, 2013 7.960 8.070 7.750 7.810 0 -0.18(-2.25%)
Aug 29, 2013 8.120 8.170 7.930 7.990 521,260 -0.14(-1.72%)
Aug 28, 2013 8.060 8.285 8.050 8.130 0 +0.06(+0.74%)
Aug 27, 2013 8.290 8.370 7.930 8.070 0 -0.37(-4.38%)
Aug 26, 2013 8.480 8.600 8.360 8.440 0 -0.02(-0.24%)
Aug 23, 2013 8.300 8.460 8.220 8.460 0 +0.18(+2.17%)
Aug 22, 2013 8.030 8.460 8.030 8.280 611,128 +0.32(+4.02%)
Aug 21, 2013 8.200 8.250 7.950 7.960 0 -0.30(-3.63%)
Aug 20, 2013 8.330 8.414 8.180 8.260 819,412 -0.08(-0.96%)
Aug 19, 2013 8.690 8.700 8.280 8.340 984,657 -0.42(-4.79%)
Aug 16, 2013 8.820 8.890 8.610 8.760 0 -0.06(-0.68%)
Aug 15, 2013 8.530 8.850 8.400 8.820 939,982 +0.16(+1.85%)
Aug 14, 2013 8.660 8.890 8.620 8.660 0 -0.01(-0.12%)
Aug 13, 2013 8.700 8.750 8.610 8.670 531,275 -0.03(-0.34%)
Aug 12, 2013 8.510 8.960 8.370 8.700 713,649 +0.09(+1.05%)
Aug 09, 2013 8.170 8.760 8.170 8.610 1,017,651 +0.45(+5.51%)
Aug 08, 2013 7.800 8.250 7.800 8.160 864,538 +0.40(+5.15%)
Aug 07, 2013 8.000 8.050 7.750 7.760 1,179,850 -0.29(-3.60%)
Aug 06, 2013 8.240 8.390 7.985 8.050 1,033,252 -0.26(-3.13%)
Aug 05, 2013 8.330 8.400 8.220 8.310 756,566 -0.07(-0.84%)
Aug 02, 2013 8.390 8.510 8.270 8.380 988,880 -0.06(-0.71%)
Aug 01, 2013 8.420 8.665 8.330 8.440 700,465 +0.04(+0.54%)
Jul 31, 2013 9.610 9.660 8.184 8.395 0 -1.46(-14.77%)
Jul 30, 2013 9.860 9.910 9.520 9.850 0 -0.01(-0.10%)
Jul 29, 2013 10.26 10.26 9.850 9.860 0 -0.44(-4.27%)
Jul 26, 2013 10.17 10.40 10.15 10.30 0 -0.06(-0.58%)
Jul 25, 2013 10.15 10.43 10.10 10.36 0 +0.13(+1.27%)
Jul 24, 2013 10.40 10.40 10.07 10.23 0 -0.17(-1.63%)
Jul 23, 2013 10.35 10.53 10.26 10.40 0 +0.15(+1.46%)
Jul 22, 2013 10.19 10.32 10.10 10.25 0 +0.11(+1.08%)
Jul 19, 2013 10.13 10.20 10.04 10.14 0 -0.01(-0.10%)
Jul 18, 2013 10.17 10.32 10.12 10.15 600,087 +0.06(+0.59%)
Jul 17, 2013 10.19 10.29 10.07 10.09 447,689 -0.04(-0.39%)
Jul 16, 2013 9.990 10.27 9.990 10.13 0 +0.21(+2.12%)
Jul 15, 2013 9.900 10.14 9.870 9.920 0 +0.01(+0.10%)
Jul 12, 2013 10.18 10.26 9.880 9.910 0 -0.35(-3.41%)
Jul 11, 2013 10.08 10.34 10.00 10.26 0 +0.41(+4.16%)
Jul 10, 2013 9.710 9.991 9.700 9.850 0 +0.13(+1.34%)
Jul 09, 2013 9.530 9.880 9.500 9.720 0 +0.32(+3.40%)
Jul 08, 2013 9.080 9.480 9.060 9.400 557,076 +0.35(+3.87%)
Jul 05, 2013 9.270 9.270 8.850 9.050 0 -0.08(-0.88%)
Jul 03, 2013 9.260 9.329 9.022 9.130 0 -0.33(-3.49%)
Jul 02, 2013 9.500 9.560 9.080 9.460 0 -0.09(-0.94%)
Jul 01, 2013 9.360 9.710 9.260 9.550 0 +0.27(+2.91%)
Jun 28, 2013 9.360 9.480 9.270 9.280 841,649 -0.18(-1.90%)
Jun 27, 2013 9.250 9.500 9.210 9.460 0 +0.21(+2.27%)
Jun 26, 2013 9.260 9.430 8.980 9.250 0 +0.05(+0.54%)
Jun 25, 2013 9.040 9.280 9.000 9.200 0 +0.25(+2.79%)
Jun 24, 2013 8.890 9.040 8.740 8.950 0 -0.10(-1.10%)
Jun 21, 2013 9.340 9.350 9.040 9.050 1,770,967 -0.16(-1.74%)
Jun 20, 2013 9.490 9.490 9.010 9.210 0 -0.44(-4.56%)
Jun 19, 2013 9.680 9.920 9.610 9.650 0 -0.41(-4.08%)
Jun 18, 2013 10.03 10.31 10.00 10.06 0 +0.01(+0.10%)
Jun 17, 2013 10.00 10.10 9.910 10.05 0 +0.43(+4.47%)
Jun 14, 2013 9.850 9.910 9.510 9.620 0 -0.15(-1.54%)
Jun 13, 2013 9.570 9.840 9.490 9.770 1,022,502 +0.18(+1.88%)
Jun 12, 2013 9.890 10.05 9.500 9.590 1,046,696 -0.21(-2.14%)
Jun 11, 2013 10.00 10.11 9.560 9.800 1,470,903 -0.40(-3.92%)
Jun 10, 2013 9.980 10.23 9.820 10.20 0 +0.17(+1.69%)
Jun 07, 2013 9.910 10.05 9.640 10.03 0 +0.14(+1.42%)
Jun 06, 2013 9.830 10.04 9.740 9.890 0 -0.04(-0.40%)
Jun 05, 2013 10.00 10.08 9.790 9.930 0 -0.12(-1.19%)
Jun 04, 2013 10.18 10.35 9.960 10.05 0 -0.19(-1.86%)
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.