Century Aluminum Co (NQ: CENX)
26.21 USD  +2.35 (+9.85%)
Streaming Delayed Price  /  Updated: 11:58 AM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.220 2.410 2.200 2.220 2,575,693 -0.20(-8.26%)
Feb 26, 2009 2.260 2.690 2.260 2.420 4,104,431 +0.16(+7.08%)
Feb 25, 2009 2.450 2.450 2.210 2.260 2,820,344 -0.21(-8.50%)
Feb 24, 2009 2.320 2.520 2.190 2.470 3,397,598 +0.15(+6.47%)
Feb 23, 2009 2.320 2.490 2.300 2.320 2,637,019 +0.10(+4.50%)
Feb 20, 2009 2.790 2.850 2.110 2.220 4,999,724 -0.65(-22.65%)
Feb 19, 2009 3.210 3.420 2.870 2.870 2,559,279 -0.30(-9.46%)
Feb 18, 2009 3.330 3.360 3.030 3.170 2,576,945 -0.09(-2.76%)
Feb 17, 2009 3.700 3.700 3.260 3.260 2,576,168 -0.58(-15.10%)
Feb 13, 2009 3.990 4.090 3.770 3.840 1,870,163 -0.13(-3.27%)
Feb 12, 2009 3.710 4.010 3.660 3.970 2,026,462 +0.03(+0.76%)
Feb 11, 2009 4.050 4.150 3.760 3.940 2,636,832 -0.05(-1.25%)
Feb 10, 2009 4.260 4.560 3.910 3.990 3,682,604 -0.28(-6.56%)
Feb 09, 2009 4.400 4.500 4.200 4.270 2,508,590 -0.08(-1.84%)
Feb 06, 2009 4.200 4.410 4.130 4.350 3,671,016 +0.23(+5.58%)
Feb 05, 2009 3.980 4.190 3.860 4.120 3,858,272 +0.12(+3.00%)
Feb 04, 2009 4.050 4.150 3.730 4.000 4,168,509 -0.02(-0.50%)
Feb 03, 2009 3.810 4.070 3.600 4.020 5,237,485 +0.32(+8.65%)
Feb 02, 2009 3.550 3.810 3.300 3.700 6,473,872 +0.15(+4.23%)
Jan 30, 2009 4.420 4.420 3.430 3.550 12,078,624 -0.73(-17.06%)
Jan 29, 2009 4.610 4.780 4.110 4.280 15,437,651 -0.32(-6.96%)
Jan 28, 2009 5.670 5.750 4.010 4.600 16,580,193 -2.75(-37.41%)
Jan 27, 2009 7.530 7.810 7.250 7.350 550,151 -0.06(-0.81%)
Jan 26, 2009 7.730 8.090 7.290 7.410 547,574 -0.24(-3.14%)
Jan 23, 2009 7.260 7.910 7.050 7.650 673,124 +0.28(+3.80%)
Jan 22, 2009 7.780 7.840 7.290 7.370 878,893 -0.63(-7.87%)
Jan 21, 2009 7.190 8.000 6.890 8.000 1,383,405 +0.59(+7.96%)
Jan 20, 2009 8.340 8.350 7.400 7.410 976,440 -1.08(-12.72%)
Jan 16, 2009 8.720 8.900 8.030 8.490 732,515 +0.00(+0.00%)
Jan 15, 2009 8.140 8.710 7.510 8.490 1,172,584 +0.32(+3.92%)
Jan 14, 2009 8.860 8.980 8.120 8.170 1,083,750 -0.99(-10.81%)
Jan 13, 2009 9.460 9.590 8.700 9.160 1,731,792 -0.25(-2.66%)
Jan 12, 2009 11.52 11.56 9.250 9.410 1,789,721 -2.21(-19.02%)
Jan 09, 2009 12.05 12.12 11.47 11.62 711,173 -0.43(-3.57%)
Jan 08, 2009 11.38 12.10 11.09 12.05 1,052,902 +0.48(+4.15%)
Jan 07, 2009 11.99 11.99 11.43 11.57 1,379,254 -0.98(-7.81%)
Jan 06, 2009 12.35 12.80 12.08 12.55 1,816,909 +0.64(+5.37%)
Jan 05, 2009 11.56 12.13 10.91 11.91 1,475,522 +0.19(+1.62%)
Jan 02, 2009 10.10 11.80 10.10 11.72 1,435,168 +1.72(+17.20%)
Dec 31, 2008 9.390 10.22 9.390 10.00 695,614 +0.55(+5.82%)
Dec 30, 2008 8.900 9.460 8.710 9.450 484,213 +0.58(+6.54%)
Dec 29, 2008 9.030 9.250 8.680 8.870 572,985 -0.13(-1.44%)
Dec 26, 2008 8.610 9.020 8.420 9.000 281,938 +0.45(+5.26%)
Dec 24, 2008 8.540 8.620 8.440 8.550 314,434 +0.06(+0.71%)
Dec 23, 2008 8.480 8.830 8.100 8.490 627,135 +0.14(+1.68%)
Dec 22, 2008 8.680 8.850 8.120 8.350 822,611 -0.33(-3.80%)
Dec 19, 2008 8.260 8.800 8.120 8.680 1,558,092 +0.01(+0.12%)
Dec 18, 2008 9.800 9.920 8.600 8.670 1,347,102 -1.05(-10.80%)
Dec 17, 2008 8.950 10.17 8.930 9.720 1,737,826 +0.18(+1.89%)
Dec 16, 2008 9.600 9.650 8.950 9.540 1,549,667 +0.26(+2.80%)
Dec 15, 2008 9.510 10.25 9.110 9.280 1,964,439 -0.14(-1.49%)
Dec 12, 2008 8.340 9.500 8.100 9.420 1,493,165 +0.52(+5.84%)
Dec 11, 2008 8.870 9.880 8.180 8.900 2,634,280 -0.31(-3.37%)
Dec 10, 2008 7.880 9.340 7.770 9.210 2,846,579 +1.81(+24.46%)
Dec 09, 2008 6.960 8.000 6.770 7.400 2,931,770 +0.29(+4.08%)
Dec 08, 2008 6.320 7.250 6.270 7.110 1,841,743 +1.15(+19.30%)
Dec 05, 2008 5.770 6.130 5.380 5.960 1,772,655 +0.04(+0.68%)
Dec 04, 2008 6.850 6.990 5.790 5.920 1,736,668 -1.03(-14.82%)
Dec 03, 2008 6.650 7.020 6.210 6.950 1,939,398 +0.40(+6.11%)
Dec 02, 2008 6.500 6.780 6.130 6.550 1,664,853 +0.25(+3.97%)
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