Century Aluminum Co (NQ: CENX)
18.76 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.19 10.37 9.810 9.815 1,879,616 -0.29(-2.92%)
Feb 28, 2012 10.00 10.19 9.920 10.11 1,298,091 +0.11(+1.10%)
Feb 27, 2012 10.27 10.42 10.00 10.00 1,607,441 -0.46(-4.40%)
Feb 24, 2012 10.45 10.77 10.40 10.46 1,640,981 -0.27(-2.52%)
Feb 23, 2012 10.55 10.73 10.35 10.73 1,350,946 +0.21(+1.95%)
Feb 22, 2012 10.63 10.81 10.46 10.53 1,505,907 -0.14(-1.36%)
Feb 21, 2012 10.52 10.86 10.40 10.67 1,701,091 +0.23(+2.20%)
Feb 17, 2012 10.73 10.77 10.36 10.44 1,099,664 -0.20(-1.88%)
Feb 16, 2012 10.13 10.64 10.09 10.64 1,406,275 +0.51(+5.03%)
Feb 15, 2012 10.43 10.54 10.06 10.13 1,428,718 -0.21(-2.03%)
Feb 14, 2012 10.55 10.62 10.15 10.34 1,284,371 -0.32(-3.00%)
Feb 13, 2012 10.78 10.88 10.48 10.66 878,839 +0.08(+0.76%)
Feb 10, 2012 10.91 10.92 10.46 10.58 1,486,941 -0.57(-5.11%)
Feb 09, 2012 11.14 11.30 11.05 11.15 1,516,069 +0.09(+0.81%)
Feb 08, 2012 10.87 11.29 10.82 11.06 1,319,896 +0.29(+2.69%)
Feb 07, 2012 11.00 11.07 10.56 10.77 1,023,909 -0.20(-1.82%)
Feb 06, 2012 10.80 11.08 10.80 10.97 680,425 -0.01(-0.09%)
Feb 03, 2012 10.90 11.03 10.76 10.98 1,381,754 +0.36(+3.39%)
Feb 02, 2012 10.22 10.88 10.22 10.62 1,076,233 +0.28(+2.71%)
Feb 01, 2012 10.30 10.49 10.06 10.34 1,373,243 +0.31(+3.09%)
Jan 31, 2012 10.77 10.82 9.800 10.03 2,962,274 -0.59(-5.56%)
Jan 30, 2012 10.59 10.84 10.52 10.62 1,170,051 -0.29(-2.66%)
Jan 27, 2012 10.66 10.99 10.53 10.91 920,768 +0.18(+1.68%)
Jan 26, 2012 11.05 11.23 10.62 10.73 1,658,128 -0.19(-1.74%)
Jan 25, 2012 10.36 11.00 10.24 10.92 1,762,064 +0.54(+5.20%)
Jan 24, 2012 10.18 10.42 10.03 10.38 828,536 +0.04(+0.39%)
Jan 23, 2012 10.10 10.48 10.05 10.34 1,278,818 +0.22(+2.17%)
Jan 20, 2012 10.09 10.24 9.940 10.12 835,734 -0.01(-0.10%)
Jan 19, 2012 9.990 10.47 9.980 10.13 1,188,779 +0.26(+2.63%)
Jan 18, 2012 9.490 9.880 9.410 9.870 830,173 +0.39(+4.17%)
Jan 17, 2012 9.790 9.960 9.420 9.475 1,119,612 -0.12(-1.20%)
Jan 13, 2012 9.720 9.720 9.425 9.590 1,079,807 -0.30(-3.03%)
Jan 12, 2012 9.750 9.890 9.530 9.890 1,221,173 +0.21(+2.17%)
Jan 11, 2012 9.360 9.750 9.360 9.680 1,092,525 +0.28(+2.98%)
Jan 10, 2012 9.480 9.680 9.350 9.400 1,252,134 +0.31(+3.41%)
Jan 09, 2012 9.060 9.250 8.970 9.090 1,297,470 +0.06(+0.66%)
Jan 06, 2012 9.000 9.240 8.840 9.030 1,714,499 +0.04(+0.44%)
Jan 05, 2012 9.030 9.190 8.800 8.990 1,107,512 -0.16(-1.75%)
Jan 04, 2012 9.050 9.260 8.750 9.150 1,487,709 +0.64(+7.52%)
Dec 30, 2011 8.370 8.620 8.290 8.510 830,288 +0.14(+1.67%)
Dec 29, 2011 8.320 8.480 8.250 8.370 821,892 +0.10(+1.21%)
Dec 28, 2011 8.740 8.770 8.175 8.270 1,654,233 -0.46(-5.27%)
Dec 27, 2011 8.790 8.872 8.700 8.730 640,701 -0.11(-1.24%)
Dec 23, 2011 8.940 8.940 8.760 8.840 672,912 +0.17(+1.96%)
Dec 21, 2011 8.560 8.710 8.370 8.670 1,437,073 +0.05(+0.58%)
Dec 20, 2011 8.460 8.630 8.400 8.620 1,699,889 +0.46(+5.64%)
Dec 19, 2011 8.680 8.680 8.060 8.160 1,983,692 -0.48(-5.56%)
Dec 16, 2011 8.730 8.830 8.440 8.640 2,558,472 +0.07(+0.82%)
Dec 15, 2011 8.980 9.080 8.500 8.570 1,812,556 -0.15(-1.72%)
Dec 14, 2011 9.120 9.120 8.680 8.720 3,515,422 -0.43(-4.70%)
Dec 13, 2011 9.790 9.920 9.039 9.150 1,668,218 -0.53(-5.48%)
Dec 12, 2011 9.750 9.790 9.450 9.680 2,000,745 -0.49(-4.82%)
Dec 09, 2011 9.790 10.27 9.760 10.17 1,736,220 +0.44(+4.52%)
Dec 08, 2011 10.16 10.32 9.660 9.730 1,766,335 -0.60(-5.81%)
Dec 07, 2011 9.940 10.40 9.872 10.33 2,011,826 +0.21(+2.08%)
Dec 06, 2011 9.990 10.30 9.770 10.12 1,669,951 +0.08(+0.80%)
Dec 05, 2011 9.860 10.19 9.700 10.04 2,078,284 +0.49(+5.13%)
Dec 02, 2011 9.780 9.890 9.490 9.550 1,712,316 +0.04(+0.42%)
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