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

Century Aluminum C (NQ: CENX )

16.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 6.700 6.700 6.530 6.610 874,991 -0.12(-1.78%)
Oct 30, 2023 6.310 6.830 6.300 6.730 1,504,502 +0.55(+8.90%)
Oct 27, 2023 5.860 6.190 5.700 6.180 1,565,253 +0.39(+6.74%)
Oct 26, 2023 5.800 5.970 5.710 5.790 1,740,880 -0.01(-0.17%)
Oct 25, 2023 6.060 6.080 5.755 5.800 1,352,014 -0.25(-4.13%)
Oct 24, 2023 6.060 6.200 6.000 6.050 1,198,999 +0.16(+2.72%)
Oct 23, 2023 5.990 6.100 5.855 5.890 762,104 -0.18(-2.97%)
Oct 20, 2023 6.080 6.175 5.940 6.070 1,040,480 -0.06(-0.98%)
Oct 19, 2023 6.430 6.470 6.120 6.130 994,293 -0.36(-5.55%)
Oct 18, 2023 6.780 6.780 6.415 6.490 963,059 -0.31(-4.56%)
Oct 17, 2023 6.500 7.170 6.485 6.800 1,578,674 +0.22(+3.34%)
Oct 16, 2023 6.640 6.740 6.575 6.580 444,129 +0.07(+1.08%)
Oct 13, 2023 6.600 6.710 6.470 6.510 518,520 -0.07(-1.06%)
Oct 12, 2023 6.790 6.790 6.410 6.580 735,030 -0.21(-3.09%)
Oct 11, 2023 6.940 6.950 6.630 6.790 625,160 -0.06(-0.88%)
Oct 10, 2023 6.590 6.920 6.495 6.850 716,708 +0.28(+4.26%)
Oct 09, 2023 6.380 6.660 6.311 6.570 670,384 +0.12(+1.86%)
Oct 06, 2023 6.250 6.520 6.180 6.450 905,934 +0.16(+2.54%)
Oct 05, 2023 6.490 6.610 6.290 6.290 1,163,079 -0.22(-3.38%)
Oct 04, 2023 6.760 6.810 6.340 6.510 1,112,611 -0.28(-4.12%)
Oct 03, 2023 6.780 7.000 6.715 6.790 699,061 -0.18(-2.58%)
Oct 02, 2023 7.100 7.219 6.890 6.970 1,098,550 -0.22(-3.06%)
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%)
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.