Century Aluminum Co (NQ: CENX)
18.39 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.100 8.200 8.000 8.100 991,660 -0.06(-0.74%)
Feb 27, 2013 8.160 8.300 8.110 8.160 861,962 -0.04(-0.49%)
Feb 26, 2013 8.170 8.260 8.050 8.200 1,041,010 +0.10(+1.23%)
Feb 25, 2013 8.250 8.440 8.055 8.100 1,217,142 -0.12(-1.46%)
Feb 22, 2013 8.850 8.910 8.040 8.220 2,004,848 -0.61(-6.91%)
Feb 21, 2013 8.600 8.830 8.460 8.830 999,479 +0.19(+2.20%)
Feb 20, 2013 9.140 9.190 8.600 8.640 1,299,845 -0.51(-5.57%)
Feb 19, 2013 9.380 9.490 9.120 9.150 717,023 -0.22(-2.35%)
Feb 15, 2013 9.560 9.640 9.280 9.370 730,276 -0.13(-1.37%)
Feb 14, 2013 9.140 9.550 9.120 9.500 788,834 +0.30(+3.26%)
Feb 13, 2013 9.200 9.330 9.020 9.200 779,317 +0.06(+0.66%)
Feb 12, 2013 8.950 9.210 8.900 9.140 746,622 +0.18(+2.01%)
Feb 11, 2013 8.930 9.020 8.800 8.960 361,881 +0.01(+0.11%)
Feb 08, 2013 8.920 9.090 8.860 8.950 543,868 +0.04(+0.45%)
Feb 07, 2013 8.960 9.050 8.709 8.910 809,001 -0.03(-0.34%)
Feb 06, 2013 8.650 8.950 8.600 8.940 2,923,775 +0.32(+3.71%)
Feb 04, 2013 8.740 8.830 8.540 8.620 945,119 -0.23(-2.60%)
Feb 01, 2013 8.710 8.880 8.590 8.850 908,148 +0.25(+2.91%)
Jan 31, 2013 8.500 8.615 8.310 8.600 718,856 +0.15(+1.78%)
Jan 30, 2013 8.580 8.740 8.380 8.450 1,201,608 -0.10(-1.17%)
Jan 29, 2013 8.410 8.580 8.400 8.550 826,291 +0.05(+0.59%)
Jan 28, 2013 8.580 8.590 8.300 8.500 1,709,621 -0.36(-4.06%)
Jan 25, 2013 8.960 8.970 8.700 8.860 472,859 -0.01(-0.11%)
Jan 24, 2013 8.850 9.030 8.750 8.870 711,083 +0.01(+0.11%)
Jan 23, 2013 8.960 8.980 8.780 8.860 673,621 -0.09(-1.01%)
Jan 22, 2013 8.830 8.980 8.690 8.950 602,734 +0.11(+1.24%)
Jan 18, 2013 8.960 8.980 8.700 8.840 559,918 -0.11(-1.23%)
Jan 17, 2013 8.760 8.960 8.650 8.950 867,791 +0.24(+2.76%)
Jan 16, 2013 8.740 8.790 8.540 8.710 672,676 -0.09(-1.02%)
Jan 15, 2013 8.790 8.850 8.700 8.800 538,695 +0.00(+0.00%)
Jan 14, 2013 8.640 8.890 8.630 8.800 788,092 +0.18(+2.09%)
Jan 12, 2013 9.290 9.320 8.560 8.620 2,704,215 +0.00(+0.00%)
Jan 11, 2013 9.290 9.320 8.560 8.620 2,703,915 -0.90(-9.45%)
Jan 10, 2013 9.480 9.610 9.430 9.520 685,336 +0.14(+1.49%)
Jan 09, 2013 9.540 9.590 9.239 9.380 702,530 -0.02(-0.21%)
Jan 08, 2013 9.550 9.650 9.332 9.400 577,640 -0.25(-2.59%)
Jan 07, 2013 9.470 9.700 9.400 9.650 1,269,778 +0.06(+0.63%)
Jan 04, 2013 9.180 9.655 9.160 9.590 1,176,668 +0.44(+4.81%)
Jan 03, 2013 9.480 9.600 9.060 9.150 1,189,754 -0.37(-3.89%)
Jan 02, 2013 9.501 9.540 8.770 9.520 2,042,237 +0.75(+8.55%)
Dec 31, 2012 8.180 8.770 8.180 8.770 1,033,895 +0.58(+7.08%)
Dec 28, 2012 8.280 8.290 8.120 8.190 645,185 -0.15(-1.80%)
Dec 27, 2012 8.480 8.520 8.150 8.340 583,605 -0.14(-1.65%)
Dec 26, 2012 8.350 8.570 8.350 8.480 567,714 +0.17(+2.05%)
Dec 24, 2012 8.290 8.350 8.190 8.310 304,790 +0.01(+0.12%)
Dec 21, 2012 8.210 8.325 8.070 8.300 1,266,211 -0.23(-2.70%)
Dec 20, 2012 8.630 8.670 8.460 8.530 783,487 -0.10(-1.16%)
Dec 19, 2012 8.670 8.840 8.585 8.630 1,131,788 -0.05(-0.58%)
Dec 18, 2012 8.400 8.720 8.350 8.680 872,649 +0.29(+3.52%)
Dec 17, 2012 8.490 8.590 8.310 8.385 1,145,770 -0.08(-0.89%)
Dec 14, 2012 8.190 8.619 8.190 8.460 1,007,741 +0.24(+2.92%)
Dec 13, 2012 8.320 8.450 8.180 8.220 581,497 -0.11(-1.32%)
Dec 12, 2012 8.250 8.500 8.180 8.330 841,919 +0.10(+1.22%)
Dec 11, 2012 8.110 8.250 8.040 8.230 792,356 +0.19(+2.36%)
Dec 10, 2012 8.200 8.230 7.960 8.040 618,988 -0.04(-0.50%)
Dec 07, 2012 8.150 8.200 7.990 8.080 658,851 -0.03(-0.37%)
Dec 06, 2012 8.090 8.160 8.000 8.110 972,893 +0.02(+0.25%)
Dec 05, 2012 7.980 8.150 7.810 8.090 1,000,020 +0.17(+2.15%)
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