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 29, 2022	17.99	18.66	16.51	16.87	3,582,252	-2.46(-12.73%)
Apr 28, 2022	19.51	19.66	18.51	19.33	1,427,065	-0.37(-1.88%)
Apr 27, 2022	19.92	20.33	19.33	19.70	1,467,411	+0.24(+1.23%)
Apr 26, 2022	19.98	20.45	19.20	19.46	1,576,722	-0.69(-3.42%)
Apr 25, 2022	19.54	20.53	19.07	20.15	2,258,310	-0.55(-2.66%)
Apr 22, 2022	21.95	22.13	20.52	20.70	2,518,457	-1.26(-5.74%)
Apr 21, 2022	23.97	24.00	21.25	21.96	3,762,522	-2.88(-11.59%)
Apr 20, 2022	25.62	25.65	24.35	24.84	2,533,310	-1.07(-4.13%)
Apr 19, 2022	27.03	27.11	25.55	25.91	1,765,905	-1.64(-5.95%)
Apr 18, 2022	27.62	28.10	27.08	27.55	1,424,869	+0.14(+0.51%)
Apr 14, 2022	26.09	27.70	26.08	27.41	1,633,437	+1.27(+4.86%)
Apr 13, 2022	25.06	26.20	24.64	26.14	2,215,673	+1.38(+5.57%)
Apr 12, 2022	25.30	25.85	24.74	24.76	1,457,881	-0.02(-0.08%)
Apr 11, 2022	26.30	26.30	24.45	24.78	1,912,832	-1.88(-7.05%)
Apr 08, 2022	27.37	29.24	26.03	26.66	2,350,975	-0.68(-2.49%)
Apr 07, 2022	27.16	27.76	26.55	27.34	1,312,835	+0.15(+0.55%)
Apr 06, 2022	26.67	27.89	26.02	27.19	2,194,927	+0.67(+2.53%)
Apr 05, 2022	26.97	27.92	25.68	26.52	2,152,283	-0.10(-0.38%)
Apr 04, 2022	26.99	27.27	26.42	26.62	1,519,753	-0.22(-0.82%)

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.