Skip to main content

Century Aluminum C (NQ: CENX )

17.22 -0.43 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 17.65 17.82 17.34 17.65 652,108 +0.00(+0.00%)
Oct 30, 2024 17.68 18.34 17.53 17.65 829,077 -0.16(-0.87%)
Oct 29, 2024 18.28 18.36 17.68 17.80 848,874 -0.43(-2.33%)
Oct 28, 2024 18.19 18.40 17.80 18.23 814,815 -0.03(-0.16%)
Oct 25, 2024 17.97 19.34 17.79 18.26 1,518,330 +0.51(+2.87%)
Oct 24, 2024 16.85 17.77 16.73 17.75 1,578,561 +0.93(+5.53%)
Oct 23, 2024 16.58 17.10 16.52 16.82 743,430 -0.14(-0.83%)
Oct 22, 2024 16.70 17.35 16.70 16.96 745,233 +0.29(+1.74%)
Oct 21, 2024 17.46 17.56 16.59 16.67 645,445 -0.66(-3.81%)
Oct 18, 2024 17.25 17.44 16.96 17.33 711,073 +0.38(+2.24%)
Oct 17, 2024 17.85 17.88 16.92 16.95 907,138 -0.76(-4.29%)
Oct 16, 2024 17.59 17.85 17.30 17.71 762,478 +0.32(+1.84%)
Oct 15, 2024 17.15 17.64 16.72 17.39 773,037 -0.02(-0.11%)
Oct 14, 2024 16.97 17.55 16.86 17.41 734,209 +0.10(+0.58%)
Oct 11, 2024 17.25 17.70 16.97 17.31 1,334,390 +0.83(+5.04%)
Oct 10, 2024 15.80 16.52 15.80 16.48 854,146 +0.54(+3.42%)
Oct 09, 2024 14.91 16.62 14.91 15.94 1,371,661 +0.70(+4.56%)
Oct 08, 2024 15.40 15.50 14.89 15.24 1,278,995 -0.65(-4.09%)
Oct 07, 2024 15.89 16.07 15.63 15.89 749,601 -0.08(-0.50%)
Oct 04, 2024 15.94 16.15 15.74 15.97 522,148 +0.41(+2.63%)
Oct 03, 2024 15.56 15.86 15.30 15.56 594,365 -0.74(-4.57%)
Oct 02, 2024 16.18 16.50 16.09 16.30 577,116 +0.04(+0.22%)
Oct 01, 2024 16.41 16.61 16.12 16.27 1,247,310 +0.04(+0.25%)
Sep 30, 2024 15.78 16.38 15.74 16.23 1,001,893 +0.08(+0.50%)
Sep 27, 2024 16.43 16.67 15.99 16.15 877,557 -0.12(-0.74%)
Sep 26, 2024 15.92 16.35 15.82 16.27 974,515 +1.29(+8.61%)
Sep 25, 2024 15.03 15.35 14.90 14.98 655,092 -0.40(-2.60%)
Sep 24, 2024 15.56 15.81 15.13 15.38 1,746,638 +0.73(+4.98%)
Sep 23, 2024 14.45 14.67 14.35 14.65 981,568 +0.38(+2.66%)
Sep 20, 2024 14.60 14.60 14.08 14.27 1,370,268 -0.47(-3.19%)
Sep 19, 2024 14.98 15.00 14.55 14.74 709,531 +0.53(+3.73%)
Sep 18, 2024 14.69 15.08 14.19 14.21 738,130 -0.34(-2.34%)
Sep 17, 2024 14.14 14.64 13.97 14.55 1,081,429 +0.35(+2.46%)
Sep 16, 2024 13.95 14.30 13.81 14.20 930,658 +0.56(+4.11%)
Sep 13, 2024 13.39 13.86 13.25 13.64 856,353 +0.60(+4.60%)
Sep 12, 2024 13.06 13.46 12.90 13.04 956,357 +0.26(+2.03%)
Sep 11, 2024 12.17 12.81 11.63 12.78 1,906,980 +0.77(+6.41%)
Sep 10, 2024 11.99 12.11 11.64 12.01 855,887 -0.05(-0.41%)
Sep 09, 2024 12.27 12.29 11.97 12.06 1,614,169 -0.04(-0.33%)
Sep 06, 2024 12.87 13.05 11.93 12.10 1,510,020 -0.87(-6.71%)
Sep 05, 2024 13.04 13.18 12.76 12.97 746,062 -0.03(-0.23%)
Sep 04, 2024 13.07 13.67 12.99 13.00 883,894 -0.04(-0.31%)
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.