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

Century Aluminum C (NQ: CENX )

17.85 +0.63 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 8.480 8.510 8.310 8.410 1,315,650 -0.16(-1.87%)
Apr 29, 2019 8.510 8.625 8.410 8.570 645,253 +0.04(+0.47%)
Apr 26, 2019 8.380 8.583 8.320 8.530 968,400 +0.09(+1.07%)
Apr 25, 2019 8.840 8.840 8.380 8.440 877,277 -0.41(-4.63%)
Apr 24, 2019 8.690 8.870 8.630 8.850 904,273 +0.10(+1.14%)
Apr 23, 2019 8.610 8.950 8.580 8.750 1,164,298 +0.10(+1.16%)
Apr 22, 2019 8.600 8.730 8.280 8.650 2,457,150 +0.04(+0.46%)
Apr 18, 2019 9.510 9.660 8.470 8.610 3,152,400 -1.09(-11.24%)
Apr 17, 2019 9.830 9.910 9.478 9.700 1,526,725 -0.05(-0.51%)
Apr 16, 2019 9.300 9.780 9.270 9.750 1,945,623 +0.53(+5.75%)
Apr 15, 2019 9.400 9.500 9.200 9.220 832,064 -0.15(-1.60%)
Apr 12, 2019 9.290 9.580 9.149 9.370 1,049,500 +0.21(+2.29%)
Apr 11, 2019 9.150 9.400 9.050 9.160 858,917 +0.02(+0.22%)
Apr 10, 2019 9.110 9.240 8.995 9.140 906,088 +0.10(+1.11%)
Apr 09, 2019 9.310 9.310 8.960 9.040 1,081,266 -0.31(-3.32%)
Apr 08, 2019 9.310 9.390 9.180 9.350 527,187 +0.02(+0.21%)
Apr 05, 2019 9.070 9.360 9.070 9.330 848,200 +0.24(+2.64%)
Apr 04, 2019 8.720 9.090 8.670 9.090 688,113 +0.31(+3.53%)
Apr 03, 2019 9.000 9.080 8.715 8.780 941,209 -0.07(-0.79%)
Apr 02, 2019 9.060 9.100 8.830 8.850 847,033 -0.26(-2.85%)
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.