Skip to main content

Century Aluminum C (NQ: CENX )

17.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 17.86 18.36 17.76 17.95 693,843 +0.32(+1.82%)
May 23, 2024 17.64 17.74 17.18 17.63 1,031,904 +0.16(+0.92%)
May 22, 2024 18.36 18.42 17.14 17.47 1,637,059 -1.49(-7.86%)
May 21, 2024 19.06 19.88 18.83 18.96 1,600,030 +0.08(+0.42%)
May 20, 2024 17.97 18.89 17.90 18.88 1,712,961 +1.03(+5.77%)
May 17, 2024 17.59 18.30 17.46 17.85 1,243,174 +0.63(+3.66%)
May 16, 2024 17.60 17.70 17.16 17.22 793,625 -0.35(-1.99%)
May 15, 2024 17.60 17.67 17.28 17.57 1,074,150 +0.28(+1.62%)
May 14, 2024 18.00 18.11 17.13 17.29 1,269,058 -0.49(-2.76%)
May 13, 2024 17.33 18.09 17.33 17.78 1,433,248 +0.64(+3.73%)
May 10, 2024 17.32 17.54 16.98 17.14 839,338 +0.01(+0.06%)
May 09, 2024 16.97 17.46 16.85 17.13 1,351,204 +0.27(+1.60%)
May 08, 2024 17.21 17.36 16.84 16.86 1,120,848 -0.69(-3.93%)
May 07, 2024 17.44 17.66 17.29 17.55 1,859,989 +0.15(+0.86%)
May 06, 2024 17.29 17.73 17.20 17.40 1,056,708 +0.59(+3.51%)
May 03, 2024 16.56 16.88 16.27 16.81 1,228,864 +0.53(+3.26%)
May 02, 2024 16.30 16.46 15.67 16.28 1,713,015 +0.27(+1.69%)
May 01, 2024 17.32 17.54 15.41 16.01 2,919,187 -1.34(-7.72%)
Apr 30, 2024 17.44 17.72 17.14 17.35 1,332,317 -0.63(-3.50%)
Apr 29, 2024 18.06 18.21 17.80 17.98 1,182,525 +0.01(+0.06%)
Apr 26, 2024 17.75 18.13 17.53 17.97 1,368,779 +0.36(+2.04%)
Apr 25, 2024 17.24 17.74 16.93 17.61 1,084,574 +0.22(+1.27%)
Apr 24, 2024 17.55 17.83 17.25 17.39 1,186,070 -0.16(-0.91%)
Apr 23, 2024 17.25 17.87 16.76 17.55 1,453,062 -0.44(-2.45%)
Apr 22, 2024 17.72 18.26 17.22 17.99 1,226,994 +0.10(+0.56%)
Apr 19, 2024 17.40 18.09 17.10 17.89 1,651,349 +0.47(+2.70%)
Apr 18, 2024 17.67 17.82 17.02 17.42 1,252,530 -0.09(-0.51%)
Apr 17, 2024 17.93 18.37 17.43 17.51 2,022,884 +0.01(+0.06%)
Apr 16, 2024 17.00 17.55 16.70 17.50 1,700,934 -0.25(-1.41%)
Apr 15, 2024 17.20 18.64 17.19 17.75 2,516,472 +1.27(+7.71%)
Apr 12, 2024 17.35 17.86 16.25 16.48 1,532,979 -0.25(-1.49%)
Apr 11, 2024 16.80 16.90 16.27 16.73 870,140 -0.01(-0.06%)
Apr 10, 2024 16.15 16.88 16.10 16.74 1,353,171 -0.28(-1.65%)
Apr 09, 2024 17.30 17.58 16.64 17.02 1,302,688 -0.07(-0.41%)
Apr 08, 2024 17.07 17.24 16.61 17.09 1,523,423 +0.39(+2.34%)
Apr 05, 2024 16.00 16.75 15.94 16.70 1,155,082 +0.59(+3.66%)
Apr 04, 2024 16.90 17.04 15.87 16.11 2,308,227 -0.67(-3.99%)
Apr 03, 2024 16.13 17.00 16.11 16.78 1,991,237 +0.55(+3.39%)
Apr 02, 2024 15.48 16.61 15.25 16.23 2,374,263 +0.70(+4.51%)
Apr 01, 2024 15.60 15.60 14.92 15.53 1,620,293 +0.14(+0.91%)
Mar 28, 2024 14.77 15.60 15.24 15.39 2,224,631 +0.61(+4.13%)
Mar 27, 2024 14.06 14.87 14.04 14.78 1,793,712 +0.77(+5.50%)
Mar 26, 2024 13.96 14.21 13.73 14.01 1,336,572 +0.13(+0.94%)
Mar 25, 2024 13.47 14.55 13.43 13.88 2,152,386 +0.66(+4.99%)
Mar 22, 2024 12.50 13.36 12.50 13.22 1,430,078 +0.56(+4.42%)
Mar 21, 2024 12.85 12.96 12.54 12.66 1,276,883 -0.01(-0.08%)
Mar 20, 2024 11.72 12.75 11.72 12.67 1,506,295 +0.94(+8.01%)
Mar 19, 2024 12.07 12.12 11.56 11.73 1,210,565 -0.54(-4.40%)
Mar 18, 2024 12.15 12.46 12.06 12.27 1,327,525 +0.21(+1.74%)
Mar 15, 2024 11.80 12.40 11.80 12.06 2,980,497 +0.27(+2.29%)
Mar 14, 2024 11.58 11.83 11.35 11.79 1,174,802 +0.13(+1.11%)
Mar 13, 2024 11.43 11.96 11.40 11.66 1,179,989 +0.40(+3.55%)
Mar 12, 2024 11.55 11.60 11.12 11.26 769,100 -0.21(-1.83%)
Mar 11, 2024 11.30 11.53 11.24 11.47 755,461 +0.01(+0.09%)
Mar 08, 2024 11.55 11.78 11.21 11.46 955,731 +0.08(+0.70%)
Mar 07, 2024 11.06 11.72 11.04 11.38 1,363,599 +0.51(+4.69%)
Mar 06, 2024 10.57 11.13 10.40 10.87 1,298,388 +0.58(+5.64%)
Mar 05, 2024 10.32 10.33 10.06 10.29 1,068,825 -0.24(-2.28%)
Mar 04, 2024 10.57 10.79 10.40 10.53 1,018,483 -0.07(-0.66%)
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.