Century Aluminum Co (NQ: CENX)
18.80 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.46 10.46 10.46 0 +0.26(+2.55%)
Dec 30, 2013 10.35 10.47 10.19 10.20 533,058 -0.19(-1.83%)
Dec 27, 2013 10.04 10.39 9.940 10.39 661,731 +0.40(+4.00%)
Dec 26, 2013 10.03 10.18 9.970 9.990 670,096 -0.01(-0.10%)
Dec 24, 2013 9.740 10.01 9.720 10.00 444,793 +0.29(+2.99%)
Dec 23, 2013 9.550 9.775 9.420 9.710 485,613 +0.20(+2.10%)
Dec 20, 2013 9.290 9.540 9.230 9.510 1,432,496 +0.27(+2.92%)
Dec 19, 2013 9.180 9.400 9.180 9.240 879,948 +0.02(+0.22%)
Dec 18, 2013 9.309 9.350 9.110 9.220 891,557 +0.04(+0.44%)
Dec 17, 2013 8.520 9.271 8.490 9.180 1,229,911 -0.11(-1.18%)
Dec 16, 2013 9.170 9.300 9.020 9.290 587,571 +0.14(+1.53%)
Dec 13, 2013 9.100 9.170 8.980 9.150 578,570 +0.11(+1.22%)
Dec 12, 2013 8.900 9.110 8.810 9.040 620,638 +0.12(+1.35%)
Dec 11, 2013 8.930 8.990 8.840 8.920 845,744 -0.03(-0.34%)
Dec 10, 2013 8.900 9.000 8.780 8.950 396,077 +0.02(+0.22%)
Dec 09, 2013 8.760 8.960 8.660 8.930 451,375 +0.17(+1.94%)
Dec 06, 2013 9.000 9.000 8.735 8.760 0 -0.10(-1.13%)
Dec 05, 2013 8.710 8.900 8.710 8.860 0 +0.11(+1.26%)
Dec 04, 2013 8.730 8.960 8.610 8.750 0 -0.05(-0.57%)
Dec 03, 2013 8.860 8.940 8.750 8.800 0 -0.12(-1.35%)
Dec 02, 2013 8.960 9.040 8.780 8.920 625,777 -0.08(-0.89%)
Nov 29, 2013 9.000 9.140 8.970 9.000 0 +0.04(+0.45%)
Nov 27, 2013 8.910 9.180 8.880 8.960 0 +0.07(+0.79%)
Nov 26, 2013 8.930 8.930 8.800 8.890 0 -0.07(-0.78%)
Nov 25, 2013 8.790 9.020 8.760 8.960 548,531 +0.16(+1.82%)
Nov 22, 2013 8.800 8.860 8.650 8.800 0 +0.02(+0.23%)
Nov 21, 2013 8.630 8.845 8.510 8.780 674,376 +0.20(+2.33%)
Nov 20, 2013 8.690 8.780 8.560 8.580 0 -0.08(-0.92%)
Nov 19, 2013 8.580 8.970 8.550 8.660 652,955 +0.05(+0.58%)
Nov 18, 2013 8.710 8.760 8.530 8.610 0 -0.03(-0.35%)
Nov 15, 2013 8.640 8.800 8.600 8.640 0 +0.04(+0.47%)
Nov 14, 2013 8.410 8.670 8.390 8.600 681,913 +0.02(+0.23%)
Nov 13, 2013 8.460 8.670 8.370 8.580 0 +0.04(+0.47%)
Nov 12, 2013 8.720 8.725 8.360 8.540 0 -0.24(-2.73%)
Nov 11, 2013 8.830 8.990 8.690 8.780 0 -0.08(-0.90%)
Nov 08, 2013 8.550 9.000 8.550 8.860 0 +0.32(+3.75%)
Nov 07, 2013 9.330 9.370 8.455 8.540 1,286,619 -0.75(-8.07%)
Nov 06, 2013 9.470 9.530 9.280 9.290 613,509 -0.09(-0.96%)
Nov 05, 2013 9.270 9.480 8.280 9.380 1,897,164 +0.12(+1.30%)
Nov 04, 2013 8.870 9.260 8.870 9.260 1,192,051 +0.48(+5.47%)
Nov 01, 2013 8.670 8.880 8.600 8.780 0 +0.10(+1.15%)
Oct 31, 2013 8.980 9.200 8.680 8.680 0 -0.29(-3.23%)
Oct 30, 2013 9.260 9.320 8.910 8.970 695,557 -0.27(-2.92%)
Oct 29, 2013 9.450 9.480 9.100 9.240 0 -0.15(-1.60%)
Oct 28, 2013 9.020 9.410 8.950 9.390 0 +0.33(+3.64%)
Oct 25, 2013 9.110 9.170 8.950 9.060 0 -0.02(-0.22%)
Oct 24, 2013 9.110 9.260 9.000 9.080 989,663 +0.01(+0.11%)
Oct 23, 2013 9.780 9.880 8.930 9.070 3,591,611 -0.82(-8.29%)
Oct 22, 2013 8.490 9.890 8.405 9.890 6,984,504 +1.48(+17.60%)
Oct 21, 2013 8.520 8.610 8.360 8.410 565,027 -0.09(-1.06%)
Oct 18, 2013 8.450 8.630 8.450 8.500 550,506 +0.12(+1.37%)
Oct 17, 2013 8.410 8.600 8.350 8.385 447,755 -0.04(-0.47%)
Oct 16, 2013 8.550 8.600 8.380 8.425 525,009 -0.07(-0.88%)
Oct 15, 2013 8.610 8.750 8.460 8.500 852,380 -0.16(-1.85%)
Oct 14, 2013 8.180 8.740 8.180 8.660 0 +0.23(+2.73%)
Oct 11, 2013 8.340 8.500 8.290 8.430 0 +0.07(+0.84%)
Oct 10, 2013 8.370 8.500 8.200 8.360 702,891 +0.16(+1.95%)
Oct 09, 2013 7.950 8.230 7.921 8.200 0 +0.31(+3.93%)
Oct 08, 2013 7.860 8.030 7.800 7.890 557,175 -0.06(-0.75%)
Oct 07, 2013 7.990 8.120 7.830 7.950 0 -0.16(-1.97%)
Oct 04, 2013 8.100 8.200 8.040 8.110 0 +0.02(+0.25%)
Oct 03, 2013 8.110 8.140 7.970 8.090 0 -0.01(-0.12%)
Oct 02, 2013 8.040 8.200 8.000 8.100 423,716 -0.02(-0.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here