Century Aluminum Co (NQ: CENX)
18.15 USD  +0.02 (+0.11%)
Streaming Delayed Price  /  Updated: 12:12 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2002 14.88 16.50 14.42 16.25 132,600 +0.00(+0.00%)
Mar 28, 2002 14.88 16.50 14.42 16.25 131,700 +1.43(+9.65%)
Mar 27, 2002 14.25 15.15 14.24 14.82 88,400 -0.03(-0.20%)
Mar 26, 2002 14.05 14.85 13.70 14.85 55,500 +1.04(+7.53%)
Mar 25, 2002 13.14 14.40 13.10 13.81 33,700 +0.67(+5.10%)
Mar 22, 2002 13.60 13.61 13.05 13.14 111,900 -0.56(-4.09%)
Mar 21, 2002 13.70 14.05 13.66 13.70 70,500 -0.25(-1.79%)
Mar 20, 2002 14.85 14.85 13.35 13.95 184,800 -1.00(-6.69%)
Mar 19, 2002 14.41 14.95 14.25 14.95 46,300 +0.39(+2.68%)
Mar 18, 2002 14.41 14.60 14.03 14.56 61,500 +0.16(+1.11%)
Mar 15, 2002 13.78 14.40 13.59 14.40 52,900 +0.67(+4.88%)
Mar 14, 2002 13.71 13.80 13.70 13.73 22,100 +0.02(+0.15%)
Mar 13, 2002 13.84 13.84 13.35 13.71 38,300 +0.06(+0.44%)
Mar 12, 2002 13.70 13.85 13.55 13.65 69,600 -0.15(-1.09%)
Mar 11, 2002 14.00 14.13 13.59 13.80 85,000 -0.19(-1.36%)
Mar 08, 2002 13.92 14.19 13.69 13.99 173,000 +0.10(+0.72%)
Mar 07, 2002 13.11 13.89 13.11 13.89 30,200 +0.44(+3.27%)
Mar 06, 2002 12.80 13.45 12.80 13.45 59,100 +0.90(+7.17%)
Mar 05, 2002 12.66 13.00 12.33 12.55 128,600 +0.10(+0.80%)
Mar 04, 2002 12.03 12.66 12.03 12.45 214,800 +0.13(+1.06%)
Mar 01, 2002 11.14 12.50 11.01 12.32 91,100 +1.18(+10.59%)
Feb 28, 2002 11.25 11.38 11.01 11.14 230,900 -0.01(-0.09%)
Feb 27, 2002 11.59 11.59 11.00 11.15 250,600 +0.09(+0.81%)
Feb 26, 2002 11.55 11.65 11.05 11.06 49,700 -0.29(-2.56%)
Feb 25, 2002 11.20 11.50 11.04 11.35 59,200 +0.15(+1.34%)
Feb 22, 2002 11.67 11.67 11.00 11.20 89,700 -0.46(-3.95%)
Feb 21, 2002 11.75 12.00 11.47 11.66 307,900 -0.04(-0.34%)
Feb 20, 2002 11.50 12.05 11.50 11.70 79,200 +0.26(+2.27%)
Feb 19, 2002 11.85 12.00 11.44 11.44 114,100 -0.46(-3.87%)
Feb 18, 2002 11.70 12.10 11.70 11.90 54,300 +0.00(+0.00%)
Feb 15, 2002 11.70 12.10 11.70 11.90 53,900 +0.29(+2.50%)
Feb 14, 2002 11.75 12.19 11.51 11.61 70,300 -0.14(-1.19%)
Feb 13, 2002 11.65 12.05 11.60 11.75 75,200 +0.25(+2.17%)
Feb 12, 2002 11.85 11.90 11.50 11.50 45,600 -0.35(-2.95%)
Feb 11, 2002 11.35 12.05 11.33 11.85 56,500 +0.15(+1.28%)
Feb 08, 2002 11.40 12.17 11.23 11.70 83,600 +0.41(+3.63%)
Feb 07, 2002 11.90 11.90 11.28 11.29 45,300 -0.57(-4.81%)
Feb 06, 2002 11.97 12.65 11.75 11.86 82,000 -0.19(-1.58%)
Feb 05, 2002 11.75 12.38 11.75 12.05 33,100 +0.30(+2.55%)
Feb 04, 2002 12.20 12.37 11.75 11.75 59,500 -0.45(-3.69%)
Feb 01, 2002 12.77 12.92 11.94 12.20 37,800 -0.68(-5.28%)
Jan 31, 2002 12.38 13.80 12.30 12.88 100,500 +0.48(+3.87%)
Jan 30, 2002 12.55 12.71 11.82 12.40 281,500 -1.60(-11.43%)
Jan 29, 2002 15.00 15.00 13.81 14.00 27,400 -1.00(-6.67%)
Jan 28, 2002 13.61 15.00 13.61 15.00 84,600 +1.01(+7.22%)
Jan 25, 2002 13.90 14.15 13.77 13.99 47,000 +0.22(+1.60%)
Jan 24, 2002 14.65 14.75 13.70 13.77 21,200 -0.68(-4.71%)
Jan 23, 2002 13.00 14.95 13.00 14.45 72,100 +1.38(+10.56%)
Jan 22, 2002 13.42 13.87 13.07 13.07 97,700 -0.46(-3.40%)
Jan 21, 2002 14.23 14.24 13.51 13.53 26,100 +0.00(+0.00%)
Jan 18, 2002 14.23 14.24 13.51 13.53 26,000 -0.59(-4.18%)
Jan 17, 2002 13.15 14.24 13.15 14.12 43,700 +0.66(+4.90%)
Jan 16, 2002 13.45 13.52 13.00 13.46 73,700 +0.01(+0.07%)
Jan 15, 2002 13.50 13.78 13.30 13.45 32,200 +0.15(+1.13%)
Jan 14, 2002 13.81 14.00 13.04 13.30 51,500 -0.75(-5.34%)
Jan 11, 2002 14.00 14.10 13.80 14.05 31,400 +0.13(+0.93%)
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