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

Century Aluminum C (NQ: CENX )

18.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2023 7.900 7.990 7.560 7.840 1,468,231 -0.17(-2.12%)
May 30, 2023 8.240 8.240 7.910 8.010 992,375 -0.15(-1.84%)
May 26, 2023 8.080 8.225 8.015 8.160 1,013,474 +0.21(+2.64%)
May 25, 2023 8.080 8.210 7.870 7.950 1,065,279 -0.04(-0.50%)
May 24, 2023 8.030 8.090 7.825 7.990 927,194 -0.19(-2.32%)
May 23, 2023 8.180 8.405 7.970 8.180 1,202,766 -0.05(-0.61%)
May 22, 2023 7.970 8.295 7.895 8.230 922,230 +0.26(+3.26%)
May 19, 2023 8.210 8.220 7.890 7.970 907,596 -0.08(-0.99%)
May 18, 2023 7.940 8.130 7.715 8.050 870,102 +0.04(+0.50%)
May 17, 2023 7.850 8.080 7.740 8.010 999,014 +0.37(+4.84%)
May 16, 2023 7.590 7.920 7.560 7.640 1,371,720 +0.00(+0.00%)
May 15, 2023 7.470 7.776 7.450 7.640 1,627,739 +0.30(+4.09%)
May 12, 2023 7.300 7.390 7.210 7.340 1,535,872 +0.14(+1.94%)
May 11, 2023 7.320 7.550 7.180 7.200 1,469,984 -0.40(-5.26%)
May 10, 2023 7.930 8.040 7.440 7.600 1,800,131 -0.20(-2.56%)
May 09, 2023 7.910 8.180 7.520 7.800 2,250,249 -0.66(-7.80%)
May 08, 2023 8.580 8.670 8.360 8.460 1,208,867 +0.17(+2.05%)
May 05, 2023 8.240 8.320 8.060 8.290 986,725 +0.36(+4.54%)
May 04, 2023 8.070 8.120 7.760 7.930 1,024,949 -0.17(-2.10%)
May 03, 2023 8.220 8.430 8.050 8.100 905,954 -0.18(-2.17%)
May 02, 2023 8.380 8.450 8.070 8.280 1,196,761 -0.29(-3.38%)
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.