Skip to main content

Century Aluminum C (NQ: CENX )

15.39 +0.61 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.47 15.34 1,841,464 -0.29(-1.86%)
Jan 28, 2022 15.36 15.63 14.88 15.63 1,082,617 +0.12(+0.77%)
Jan 27, 2022 16.57 16.77 15.34 15.51 1,195,820 -0.97(-5.89%)
Jan 26, 2022 17.49 17.61 16.34 16.48 1,187,462 -0.66(-3.85%)
Jan 25, 2022 16.74 17.36 15.94 17.14 1,560,344 +0.54(+3.25%)
Jan 24, 2022 15.09 16.61 15.00 16.60 1,657,312 +0.70(+4.40%)
Jan 21, 2022 16.55 16.76 15.85 15.90 2,192,870 -1.10(-6.47%)
Jan 20, 2022 17.58 18.30 16.86 17.00 2,053,756 -0.13(-0.76%)
Jan 19, 2022 17.57 17.83 16.92 17.13 1,026,895 -0.21(-1.21%)
Jan 18, 2022 16.76 17.48 16.50 17.34 966,382 +0.46(+2.73%)
Jan 14, 2022 16.88 0 +0.11(+0.66%)
Jan 13, 2022 17.03 17.57 16.70 16.77 992,495 -0.28(-1.64%)
Jan 12, 2022 17.90 18.16 16.90 17.05 1,195,632 -0.35(-2.01%)
Jan 11, 2022 16.85 17.40 16.64 17.40 1,125,924 +0.25(+1.46%)
Jan 10, 2022 17.36 17.55 16.86 17.15 1,777,980 -0.39(-2.22%)
Jan 07, 2022 17.24 17.85 17.22 17.54 840,421 +0.54(+3.18%)
Jan 06, 2022 16.34 17.25 16.34 17.00 1,561,885 +0.43(+2.60%)
Jan 05, 2022 16.84 17.64 16.56 16.57 1,064,577 -0.03(-0.18%)
Jan 04, 2022 16.85 17.09 16.58 16.60 984,821 +0.04(+0.21%)
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.