Indicators

Century Aluminum C (NQ: CENX )

17.22 -0.35 (-1.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.110	9.310	8.980	9.200	1,216,850	+0.10(+1.10%)
Apr 27, 2012	9.100	9.210	8.831	9.100	1,133,955	+0.02(+0.22%)
Apr 26, 2012	9.050	9.240	8.910	9.080	1,522,952	+0.01(+0.11%)
Apr 25, 2012	8.700	9.160	8.555	9.070	3,564,319	+0.96(+11.84%)
Apr 24, 2012	8.030	8.190	7.900	8.110	955,098	+0.08(+1.00%)
Apr 23, 2012	7.950	8.030	7.820	8.030	1,201,669	-0.08(-0.99%)
Apr 20, 2012	8.270	8.380	8.070	8.110	851,011	-0.03(-0.37%)
Apr 19, 2012	8.180	8.390	8.095	8.140	1,268,175	-0.02(-0.25%)
Apr 18, 2012	8.370	8.468	8.140	8.160	899,928	-0.24(-2.86%)
Apr 17, 2012	8.290	8.630	8.260	8.400	1,152,808	+0.18(+2.19%)
Apr 16, 2012	8.270	8.380	8.070	8.220	843,460	+0.07(+0.86%)
Apr 13, 2012	8.630	8.630	8.120	8.150	1,319,777	-0.56(-6.43%)
Apr 12, 2012	8.270	8.750	8.270	8.710	1,457,234	+0.44(+5.32%)
Apr 11, 2012	8.370	8.520	8.225	8.270	1,498,369	+0.30(+3.76%)
Apr 10, 2012	8.190	8.260	7.810	7.970	1,554,686	-0.25(-2.98%)
Apr 09, 2012	8.100	8.290	7.930	8.215	1,302,352	-0.05(-0.67%)
Apr 05, 2012	8.380	8.540	8.220	8.270	882,188	-0.16(-1.90%)
Apr 04, 2012	8.600	8.610	8.330	8.430	1,358,365	-0.36(-4.10%)
Apr 03, 2012	9.010	9.110	8.620	8.790	1,535,248	-0.25(-2.77%)

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.