Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.10	14.16	13.62	13.64	2,511,096	-0.36(-2.57%)
Apr 27, 2017	14.66	14.93	13.82	14.00	3,172,458	-0.81(-5.47%)
Apr 26, 2017	13.86	14.97	13.51	14.81	3,750,720	+1.19(+8.74%)
Apr 25, 2017	12.87	13.88	12.82	13.62	4,821,866	+0.99(+7.84%)
Apr 24, 2017	12.21	12.74	12.09	12.63	1,945,372	+0.75(+6.31%)
Apr 21, 2017	12.08	12.10	11.78	11.88	1,028,612	-0.15(-1.25%)
Apr 20, 2017	12.03	12.40	12.00	12.03	1,750,256	+0.24(+2.04%)
Apr 19, 2017	11.92	12.27	11.78	11.79	1,663,946	-0.01(-0.08%)
Apr 18, 2017	11.76	12.14	11.60	11.80	1,395,110	-0.12(-1.01%)
Apr 17, 2017	11.65	12.04	11.59	11.92	1,990,264	+0.28(+2.41%)
Apr 13, 2017	12.03	12.14	11.62	11.64	2,669,173	-0.42(-3.48%)
Apr 12, 2017	13.18	13.20	12.04	12.06	2,622,676	-1.32(-9.87%)
Apr 11, 2017	12.93	13.49	12.74	13.38	2,031,411	+0.45(+3.48%)
Apr 10, 2017	12.83	12.93	12.69	12.93	1,096,188	+0.10(+0.78%)
Apr 07, 2017	12.72	13.08	12.46	12.83	2,366,071	+0.10(+0.79%)
Apr 06, 2017	12.59	12.86	12.28	12.73	1,984,009	+0.21(+1.68%)
Apr 05, 2017	12.83	13.12	12.30	12.52	2,519,503	-0.12(-0.95%)
Apr 04, 2017	12.49	12.88	12.39	12.64	1,212,147	+0.17(+1.36%)

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.