Century Aluminum C (NQ: CENX )

11.46 USD -0.08 (-0.69%)
Official Closing Price Updated: 4:02 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 11.24 11.51 11.16 11.46 503,700 -0.08(-0.69%)
Jan 21, 2021 12.04 12.28 11.26 11.54 953,649 -0.65(-5.33%)
Jan 20, 2021 12.86 12.96 12.07 12.19 707,355 -0.52(-4.09%)
Jan 19, 2021 13.35 13.53 12.66 12.71 721,565 -0.39(-2.98%)
Jan 15, 2021 13.17 13.39 12.89 13.10 655,800 -0.55(-4.03%)
Jan 14, 2021 13.25 13.94 13.22 13.65 733,967 +0.58(+4.44%)
Jan 13, 2021 13.82 13.88 12.96 13.07 844,451 -0.84(-6.04%)
Jan 12, 2021 13.50 14.35 13.42 13.91 841,820 +0.61(+4.59%)
Jan 11, 2021 12.91 13.47 12.72 13.30 714,851 +0.03(+0.23%)
Jan 08, 2021 13.47 13.50 12.97 13.27 633,500 -0.19(-1.41%)
Jan 07, 2021 13.99 13.99 13.21 13.46 719,162 -0.07(-0.52%)
Jan 06, 2021 12.44 14.40 12.36 13.53 2,488,779 +1.46(+12.10%)
Jan 05, 2021 11.20 12.22 11.20 12.07 1,136,105 +0.91(+8.15%)
Jan 04, 2021 11.35 11.66 11.10 11.16 689,893 +0.13(+1.18%)
Dec 31, 2020 11.03 11.03 11.03 591,393 +0.30(+2.80%)
Dec 30, 2020 10.32 10.77 10.26 10.73 591,393 +0.50(+4.89%)
Dec 29, 2020 10.45 10.50 9.800 10.23 1,072,491 -0.09(-0.87%)
Dec 28, 2020 10.64 10.85 10.20 10.32 779,846 -0.16(-1.53%)
Dec 24, 2020 10.76 10.87 10.46 10.48 252,600 -0.20(-1.87%)
Dec 23, 2020 10.54 10.78 10.38 10.68 634,051 +0.29(+2.79%)
Dec 22, 2020 11.22 11.25 10.29 10.39 809,078 -0.72(-6.48%)
Dec 21, 2020 10.67 11.20 10.46 11.11 968,429 +0.14(+1.28%)
Dec 18, 2020 11.09 11.18 10.73 10.97 2,387,800 -0.12(-1.08%)
Dec 17, 2020 10.97 11.54 10.96 11.09 961,186 +0.46(+4.33%)
Dec 16, 2020 10.69 10.69 10.41 10.63 700,052 -0.08(-0.75%)
Dec 15, 2020 10.94 11.05 10.54 10.71 646,628 -0.01(-0.09%)
Dec 14, 2020 11.85 11.92 10.69 10.72 953,441 -0.90(-7.75%)
Dec 11, 2020 11.80 11.80 11.40 11.62 881,700 -0.38(-3.17%)
Dec 10, 2020 11.17 12.06 11.17 12.00 752,329 +0.45(+3.90%)
Dec 09, 2020 12.25 12.44 11.26 11.55 860,940 -0.54(-4.47%)
Dec 08, 2020 11.65 12.27 11.39 12.09 1,276,853 +0.26(+2.20%)
Dec 07, 2020 12.04 12.85 11.64 11.83 2,169,076 -0.21(-1.74%)
Dec 04, 2020 11.35 12.14 11.19 12.04 865,800 +0.85(+7.60%)
Dec 03, 2020 11.10 11.59 10.81 11.19 1,167,763 +0.20(+1.82%)
Dec 02, 2020 10.97 11.09 10.58 10.99 826,274 +0.05(+0.50%)
Dec 01, 2020 10.56 11.06 10.54 10.94 1,478,662 +0.79(+7.73%)
Nov 30, 2020 10.35 10.38 9.930 10.15 747,681 -0.25(-2.40%)
Nov 27, 2020 10.58 10.70 10.15 10.40 305,600 +0.06(+0.58%)
Nov 25, 2020 10.53 10.75 10.19 10.34 690,400 -0.30(-2.82%)
Nov 24, 2020 10.35 10.85 10.34 10.64 1,195,857 +0.35(+3.40%)
Nov 23, 2020 9.770 10.38 9.770 10.29 1,093,463 +0.64(+6.63%)
Nov 20, 2020 9.680 9.840 9.485 9.650 536,600 -0.09(-0.92%)
Nov 19, 2020 9.250 9.750 9.100 9.740 735,285 +0.43(+4.62%)
Nov 18, 2020 9.400 9.650 9.310 9.310 3,016,527 -0.02(-0.21%)
Nov 17, 2020 9.050 9.370 8.830 9.330 874,528 +0.14(+1.52%)
Nov 16, 2020 9.130 9.240 8.890 9.190 1,058,912 +0.31(+3.49%)
Nov 13, 2020 7.990 8.920 7.990 8.880 1,258,700 +1.06(+13.55%)
Nov 12, 2020 7.820 8.050 7.660 7.820 1,124,845 -0.14(-1.76%)
Nov 11, 2020 8.070 8.070 7.760 7.960 755,676 -0.03(-0.38%)
Nov 10, 2020 7.880 8.030 7.750 7.990 735,976 +0.23(+2.96%)
Nov 09, 2020 8.220 8.250 7.500 7.760 1,012,752 +0.50(+6.89%)
Nov 06, 2020 7.180 7.355 7.020 7.260 1,014,900 +0.17(+2.40%)
Nov 05, 2020 6.890 7.290 6.830 7.090 1,067,567 +0.33(+4.88%)
Nov 04, 2020 7.120 7.180 6.730 6.760 1,132,006 -0.48(-6.63%)
Nov 03, 2020 6.850 7.290 6.820 7.240 994,441 +0.54(+8.06%)
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.