Skip to main content

Century Aluminum C (NQ: CENX )

15.39 +0.61 (+4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.360 5.450 5.170 5.290 1,734,700 -0.11(-2.04%)
Jan 30, 2020 5.220 5.510 5.130 5.400 1,861,831 +0.07(+1.31%)
Jan 29, 2020 5.520 5.560 5.220 5.330 1,552,409 -0.15(-2.74%)
Jan 28, 2020 5.720 5.800 5.430 5.480 1,729,444 -0.15(-2.66%)
Jan 27, 2020 5.830 5.920 5.610 5.630 1,760,492 -0.39(-6.48%)
Jan 24, 2020 6.370 6.400 5.940 6.020 1,413,900 -0.38(-5.94%)
Jan 23, 2020 6.530 6.551 6.265 6.400 1,312,340 -0.26(-3.90%)
Jan 22, 2020 6.760 6.870 6.620 6.660 876,871 -0.12(-1.77%)
Jan 21, 2020 7.160 7.170 6.740 6.780 2,505,930 -0.40(-5.57%)
Jan 17, 2020 7.270 7.450 7.060 7.180 1,222,500 -0.09(-1.24%)
Jan 16, 2020 7.770 7.770 7.190 7.270 1,847,401 -0.47(-6.07%)
Jan 15, 2020 7.580 7.745 7.540 7.740 904,514 +0.17(+2.25%)
Jan 14, 2020 7.310 7.660 7.230 7.570 1,001,277 +0.28(+3.84%)
Jan 13, 2020 7.020 7.320 6.890 7.290 2,134,662 +0.30(+4.37%)
Jan 10, 2020 7.070 7.100 6.900 6.985 1,717,300 -0.07(-1.06%)
Jan 09, 2020 7.470 7.490 6.860 7.060 3,029,238 -0.44(-5.87%)
Jan 08, 2020 7.970 8.010 7.430 7.500 1,486,525 -0.52(-6.48%)
Jan 07, 2020 7.910 8.230 7.900 8.020 2,390,983 +0.07(+0.88%)
Jan 06, 2020 7.720 8.050 7.620 7.950 1,978,589 +0.16(+1.99%)
Jan 03, 2020 7.540 7.910 7.530 7.795 1,237,600 +0.08(+0.97%)
Jan 02, 2020 7.650 7.780 7.600 7.720 1,683,821 +0.21(+2.73%)
Dec 31, 2019 7.350 7.560 7.260 7.515 918,500 +0.09(+1.28%)
Dec 30, 2019 7.450 7.500 7.309 7.420 841,867 +0.02(+0.27%)
Dec 27, 2019 7.590 7.650 7.390 7.400 819,400 -0.08(-1.07%)
Dec 26, 2019 7.660 7.820 7.435 7.480 1,355,301 -0.10(-1.32%)
Dec 24, 2019 7.570 7.670 7.520 7.580 396,400 +0.01(+0.13%)
Dec 23, 2019 7.610 7.650 7.450 7.570 660,379 -0.03(-0.39%)
Dec 20, 2019 7.890 7.890 7.530 7.600 1,593,400 -0.25(-3.18%)
Dec 19, 2019 7.760 7.860 7.620 7.850 936,247 +0.09(+1.16%)
Dec 18, 2019 7.710 7.790 7.640 7.760 692,197 -0.02(-0.26%)
Dec 17, 2019 7.870 7.985 7.735 7.780 1,140,127 -0.12(-1.52%)
Dec 16, 2019 7.900 8.000 7.835 7.900 881,526 +0.15(+1.94%)
Dec 13, 2019 7.870 8.100 7.710 7.750 1,732,200 -0.09(-1.15%)
Dec 12, 2019 7.500 7.890 7.360 7.840 1,394,158 +0.35(+4.67%)
Dec 11, 2019 7.370 7.490 7.290 7.490 1,040,557 +0.21(+2.88%)
Dec 10, 2019 7.160 7.320 7.140 7.280 648,322 +0.12(+1.68%)
Dec 09, 2019 6.940 7.200 6.900 7.160 1,223,748 +0.22(+3.17%)
Dec 06, 2019 6.930 7.140 6.850 6.940 1,952,900 +0.09(+1.31%)
Dec 05, 2019 6.980 7.030 6.810 6.850 663,186 -0.08(-1.23%)
Dec 04, 2019 6.870 6.990 6.780 6.935 1,069,256 +0.13(+1.99%)
Dec 03, 2019 6.980 7.040 6.710 6.800 1,416,061 -0.27(-3.82%)
Dec 02, 2019 7.100 7.350 7.060 7.070 1,046,751 +0.02(+0.28%)
Nov 29, 2019 7.030 7.060 6.890 7.050 464,400 -0.05(-0.70%)
Nov 27, 2019 7.040 7.130 6.850 7.100 990,200 +0.08(+1.14%)
Nov 26, 2019 6.950 7.090 6.880 7.020 1,032,863 +0.09(+1.30%)
Nov 25, 2019 6.770 6.980 6.760 6.930 1,922,700 +0.12(+1.76%)
Nov 22, 2019 6.950 7.095 6.775 6.810 767,000 -0.11(-1.59%)
Nov 21, 2019 6.980 7.030 6.880 6.920 645,331 -0.09(-1.28%)
Nov 20, 2019 6.930 7.220 6.910 7.010 987,822 +0.03(+0.43%)
Nov 19, 2019 7.060 7.110 6.940 6.980 588,769 -0.03(-0.43%)
Nov 18, 2019 7.120 7.166 6.870 7.010 1,056,107 -0.11(-1.54%)
Nov 15, 2019 7.180 7.350 7.040 7.120 737,100 +0.04(+0.56%)
Nov 14, 2019 7.300 7.400 7.060 7.080 1,060,524 -0.31(-4.19%)
Nov 13, 2019 7.300 7.545 7.230 7.390 1,204,288 -0.09(-1.20%)
Nov 12, 2019 7.990 8.010 7.270 7.480 2,711,510 -0.44(-5.56%)
Nov 11, 2019 8.090 8.090 7.770 7.920 1,337,345 -0.36(-4.35%)
Nov 08, 2019 8.350 8.410 8.130 8.280 1,496,300 -0.05(-0.60%)
Nov 07, 2019 8.110 8.420 8.090 8.330 2,017,963 +0.47(+5.98%)
Nov 06, 2019 6.660 8.400 6.660 7.860 5,586,223 +0.81(+11.49%)
Nov 05, 2019 6.900 7.130 6.730 7.050 2,662,143 +0.16(+2.32%)
Nov 04, 2019 6.600 6.900 6.430 6.890 2,070,466 +0.48(+7.49%)
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.