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 (%)
Sep 29, 2023 6.850 7.300 6.830 7.190 1,980,956 +0.58(+8.77%)
Sep 28, 2023 6.610 6.770 6.540 6.610 977,300 +0.11(+1.69%)
Sep 27, 2023 6.580 6.670 6.415 6.500 803,290 -0.02(-0.31%)
Sep 26, 2023 6.500 6.615 6.430 6.520 791,811 -0.03(-0.46%)
Sep 25, 2023 6.730 6.585 6.480 6.550 849,190 -0.27(-3.96%)
Sep 22, 2023 6.940 6.960 6.790 6.820 755,197 +0.01(+0.15%)
Sep 21, 2023 6.900 7.030 6.790 6.810 705,560 -0.30(-4.22%)
Sep 20, 2023 6.960 7.240 6.930 7.110 1,346,597 +0.23(+3.34%)
Sep 19, 2023 7.300 7.375 6.870 6.880 1,223,896 -0.40(-5.49%)
Sep 18, 2023 7.530 7.550 7.270 7.280 880,171 -0.24(-3.19%)
Sep 15, 2023 7.580 7.640 7.420 7.520 3,224,858 -0.07(-0.92%)
Sep 14, 2023 7.430 7.660 7.430 7.590 1,130,406 +0.34(+4.69%)
Sep 13, 2023 7.370 7.400 7.185 7.250 970,050 -0.09(-1.23%)
Sep 12, 2023 7.380 7.510 7.300 7.340 718,313 -0.10(-1.34%)
Sep 11, 2023 7.200 7.470 7.200 7.440 1,566,116 +0.37(+5.23%)
Sep 08, 2023 7.240 7.280 6.990 7.070 1,343,420 -0.23(-3.15%)
Sep 07, 2023 7.390 7.390 7.145 7.300 1,214,220 -0.26(-3.44%)
Sep 06, 2023 7.420 7.570 7.390 7.560 1,013,679 +0.11(+1.48%)
Sep 05, 2023 7.620 7.620 7.350 7.450 1,132,881 -0.29(-3.75%)
Sep 01, 2023 7.650 7.780 7.600 7.740 1,097,329 +0.30(+4.03%)
Aug 31, 2023 7.500 7.710 7.440 7.440 1,268,411 -0.05(-0.67%)
Aug 30, 2023 7.590 7.650 7.430 7.490 972,271 -0.06(-0.79%)
Aug 29, 2023 7.310 7.578 7.210 7.550 749,184 +0.22(+3.00%)
Aug 28, 2023 7.290 7.425 7.280 7.330 812,666 +0.05(+0.69%)
Aug 25, 2023 7.450 7.527 7.175 7.280 1,102,787 -0.10(-1.36%)
Aug 24, 2023 7.660 7.720 7.270 7.380 2,045,557 -0.34(-4.40%)
Aug 23, 2023 7.920 7.950 7.685 7.720 1,152,880 -0.20(-2.53%)
Aug 22, 2023 8.030 8.080 7.770 7.920 910,390 +0.03(+0.38%)
Aug 21, 2023 8.100 8.100 7.800 7.890 951,330 -0.21(-2.59%)
Aug 18, 2023 7.970 8.150 7.730 8.100 1,433,184 -0.06(-0.74%)
Aug 17, 2023 7.930 8.310 7.880 8.160 1,364,065 +0.39(+5.02%)
Aug 16, 2023 7.750 8.020 7.680 7.770 979,591 -0.03(-0.38%)
Aug 15, 2023 7.930 8.050 7.770 7.800 1,075,799 -0.28(-3.47%)
Aug 14, 2023 7.940 8.205 7.750 8.080 1,312,349 +0.01(+0.12%)
Aug 11, 2023 8.150 8.280 7.890 8.070 1,155,337 -0.15(-1.82%)
Aug 10, 2023 9.080 9.139 8.090 8.220 1,926,286 -0.77(-8.57%)
Aug 09, 2023 9.000 9.030 8.745 8.990 937,269 +0.01(+0.11%)
Aug 08, 2023 8.860 8.980 8.675 8.980 859,913 -0.17(-1.86%)
Aug 07, 2023 9.170 9.175 8.880 9.150 668,266 +0.10(+1.05%)
Aug 04, 2023 9.210 9.300 8.990 9.055 992,475 -0.19(-2.00%)
Aug 03, 2023 8.730 9.280 8.690 9.240 1,175,180 +0.50(+5.72%)
Aug 02, 2023 9.000 9.000 8.700 8.740 914,883 -0.50(-5.41%)
Aug 01, 2023 9.100 9.270 9.020 9.240 463,389 -0.06(-0.65%)
Jul 31, 2023 9.200 9.370 9.140 9.300 716,162 +0.22(+2.42%)
Jul 28, 2023 9.000 9.130 8.850 9.080 600,815 +0.12(+1.34%)
Jul 27, 2023 9.180 9.220 8.920 8.960 656,680 -0.20(-2.18%)
Jul 26, 2023 9.020 9.200 9.005 9.160 746,639 +0.02(+0.22%)
Jul 25, 2023 8.980 9.375 8.980 9.140 888,592 +0.23(+2.58%)
Jul 24, 2023 8.860 9.120 8.700 8.910 615,954 +0.09(+1.02%)
Jul 21, 2023 8.790 8.830 8.619 8.820 652,946 +0.07(+0.80%)
Jul 20, 2023 9.250 9.300 8.700 8.750 1,296,176 -0.36(-3.95%)
Jul 19, 2023 8.880 9.110 8.685 9.110 919,552 +0.23(+2.59%)
Jul 18, 2023 9.020 9.160 8.800 8.880 740,211 -0.16(-1.77%)
Jul 17, 2023 8.590 9.065 8.567 9.040 1,291,107 +0.31(+3.55%)
Jul 14, 2023 9.000 9.090 8.645 8.730 1,745,601 -0.35(-3.85%)
Jul 13, 2023 8.480 9.120 8.440 9.080 1,870,901 +0.69(+8.22%)
Jul 12, 2023 8.430 8.600 8.255 8.390 1,882,002 +0.19(+2.32%)
Jul 11, 2023 8.300 8.460 7.815 8.200 3,202,074 -0.61(-6.92%)
Jul 10, 2023 8.770 9.075 8.730 8.810 965,067 -0.04(-0.45%)
Jul 07, 2023 8.480 8.950 8.440 8.850 1,057,813 +0.43(+5.11%)
Jul 06, 2023 8.420 8.440 8.110 8.420 1,231,762 -0.22(-2.55%)
Jul 05, 2023 8.920 8.920 8.495 8.640 1,717,126 -0.44(-4.85%)
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.