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

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
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 (%)
Jul 31, 2019 7.370 7.420 7.070 7.190 1,261,063 -0.18(-2.44%)
Jul 30, 2019 7.010 7.430 6.950 7.370 1,065,352 +0.23(+3.22%)
Jul 29, 2019 7.330 7.420 6.940 7.140 1,373,167 -0.19(-2.59%)
Jul 26, 2019 7.320 7.390 7.230 7.330 994,500 +0.01(+0.14%)
Jul 25, 2019 7.830 7.830 7.152 7.320 1,774,410 -0.51(-6.51%)
Jul 24, 2019 7.460 7.885 7.460 7.830 1,144,073 +0.30(+3.98%)
Jul 23, 2019 7.580 7.665 7.430 7.530 986,322 +0.09(+1.21%)
Jul 22, 2019 7.390 7.590 7.280 7.440 1,543,013 +0.05(+0.68%)
Jul 19, 2019 7.190 7.500 7.161 7.390 1,343,400 +0.23(+3.21%)
Jul 18, 2019 6.980 7.218 6.940 7.160 1,115,872 +0.14(+1.99%)
Jul 17, 2019 7.120 7.160 6.940 7.020 863,544 -0.11(-1.54%)
Jul 16, 2019 7.120 7.350 7.040 7.130 799,323 +0.02(+0.28%)
Jul 15, 2019 7.050 7.220 6.980 7.110 2,273,468 +0.17(+2.45%)
Jul 12, 2019 6.860 7.060 6.820 6.940 853,900 +0.06(+0.87%)
Jul 11, 2019 6.890 6.930 6.740 6.880 768,300 -0.02(-0.29%)
Jul 10, 2019 6.820 6.990 6.690 6.900 1,650,650 +0.19(+2.83%)
Jul 09, 2019 6.760 6.780 6.230 6.710 2,414,284 -0.14(-2.04%)
Jul 08, 2019 6.800 6.970 6.700 6.850 1,147,924 +0.02(+0.29%)
Jul 05, 2019 6.530 6.870 6.530 6.830 699,200 +0.17(+2.55%)
Jul 03, 2019 6.700 6.710 6.560 6.660 532,700 -0.01(-0.15%)
Jul 02, 2019 6.900 6.900 6.660 6.670 1,066,517 -0.25(-3.61%)
Jul 01, 2019 7.020 7.100 6.840 6.920 1,195,183 +0.01(+0.14%)
Jun 28, 2019 6.850 6.930 6.820 6.910 1,230,900 +0.09(+1.32%)
Jun 27, 2019 6.740 6.950 6.710 6.820 940,360 +0.09(+1.34%)
Jun 26, 2019 6.850 6.860 6.620 6.730 1,191,733 +0.12(+1.82%)
Jun 25, 2019 6.670 6.710 6.365 6.610 1,569,163 -0.06(-0.90%)
Jun 24, 2019 6.910 7.030 6.630 6.670 1,455,949 -0.26(-3.75%)
Jun 21, 2019 6.980 7.130 6.840 6.930 4,987,300 +0.02(+0.29%)
Jun 20, 2019 6.830 7.090 6.740 6.910 2,832,382 +0.35(+5.34%)
Jun 19, 2019 6.560 6.630 6.440 6.560 1,520,306 +0.00(+0.00%)
Jun 18, 2019 6.330 6.740 6.315 6.560 1,726,159 +0.32(+5.13%)
Jun 17, 2019 6.150 6.300 6.090 6.240 1,134,396 +0.02(+0.32%)
Jun 14, 2019 6.240 6.339 6.130 6.220 1,601,100 -0.08(-1.27%)
Jun 13, 2019 5.780 6.425 5.780 6.300 3,184,702 +0.61(+10.72%)
Jun 12, 2019 5.730 5.780 5.650 5.690 697,140 -0.12(-2.07%)
Jun 11, 2019 5.830 5.960 5.780 5.810 1,149,216 +0.14(+2.47%)
Jun 10, 2019 5.690 5.800 5.640 5.670 890,213 +0.11(+1.98%)
Jun 07, 2019 5.530 5.600 5.370 5.560 793,100 -0.01(-0.18%)
Jun 06, 2019 5.630 5.720 5.390 5.570 1,009,190 -0.05(-0.89%)
Jun 05, 2019 5.830 5.900 5.560 5.620 966,059 -0.18(-3.10%)
Jun 04, 2019 5.710 5.830 5.660 5.800 1,649,579 +0.17(+3.02%)
Jun 03, 2019 5.600 5.720 5.480 5.630 1,563,786 +0.04(+0.72%)
May 31, 2019 5.720 5.830 5.550 5.590 1,251,400 -0.24(-4.12%)
May 30, 2019 6.020 6.140 5.790 5.830 911,295 -0.20(-3.32%)
May 29, 2019 5.760 6.050 5.750 6.030 837,370 +0.14(+2.38%)
May 28, 2019 6.100 6.100 5.860 5.890 1,208,977 -0.14(-2.32%)
May 24, 2019 6.110 6.143 5.980 6.030 1,507,200 +0.02(+0.33%)
May 23, 2019 6.220 6.250 5.940 6.010 1,698,635 -0.34(-5.35%)
May 22, 2019 6.430 6.460 6.220 6.350 1,201,381 -0.16(-2.46%)
May 21, 2019 6.610 6.680 6.460 6.510 1,461,055 -0.03(-0.46%)
May 20, 2019 6.660 6.700 6.460 6.540 2,169,716 -0.22(-3.25%)
May 17, 2019 7.060 7.100 6.690 6.760 2,749,400 -0.41(-5.72%)
May 16, 2019 7.200 7.440 7.090 7.170 1,312,965 +0.02(+0.28%)
May 15, 2019 7.180 7.210 7.040 7.150 1,095,425 -0.16(-2.19%)
May 14, 2019 7.290 7.390 7.160 7.310 998,352 +0.13(+1.81%)
May 13, 2019 7.620 7.620 7.030 7.180 2,006,892 -0.70(-8.88%)
May 10, 2019 7.810 7.930 7.715 7.880 900,200 -0.02(-0.25%)
May 09, 2019 7.790 7.990 7.660 7.900 825,547 -0.02(-0.25%)
May 08, 2019 8.010 8.120 7.910 7.920 809,731 -0.14(-1.74%)
May 07, 2019 8.110 8.240 7.990 8.060 1,046,665 -0.22(-2.66%)
May 06, 2019 8.040 8.310 7.910 8.280 1,333,361 -0.09(-1.08%)
May 03, 2019 8.070 8.520 7.998 8.370 1,693,800 +0.44(+5.55%)
May 02, 2019 7.940 8.135 7.700 7.930 2,063,524 +0.01(+0.13%)
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.