Century Aluminum Co (NQ: CENX)
18.13 USD  -0.24 (-1.31%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.010 9.100 8.750 8.880 846,210 -0.03(-0.34%)
Mar 29, 2012 8.660 8.920 8.570 8.910 1,237,275 +0.18(+2.00%)
Mar 28, 2012 8.990 9.050 8.650 8.735 1,894,285 -0.30(-3.37%)
Mar 27, 2012 9.350 9.490 9.020 9.040 975,917 -0.25(-2.69%)
Mar 26, 2012 9.390 9.450 9.130 9.290 836,356 +0.08(+0.87%)
Mar 23, 2012 9.000 9.345 8.995 9.210 1,261,545 +0.10(+1.10%)
Mar 22, 2012 9.210 9.240 8.915 9.110 1,648,357 -0.29(-3.09%)
Mar 21, 2012 9.420 9.540 9.190 9.400 1,093,472 +0.06(+0.64%)
Mar 20, 2012 9.500 9.510 9.180 9.340 1,334,191 -0.33(-3.41%)
Mar 19, 2012 9.540 9.960 9.480 9.670 1,548,480 +0.12(+1.26%)
Mar 16, 2012 9.060 9.690 9.050 9.550 2,866,167 +0.52(+5.76%)
Mar 15, 2012 8.870 9.140 8.770 9.030 1,530,510 +0.20(+2.27%)
Mar 14, 2012 9.230 9.250 8.790 8.830 1,892,173 -0.33(-3.60%)
Mar 13, 2012 8.980 9.200 8.930 9.160 1,684,704 +0.33(+3.74%)
Mar 12, 2012 9.090 9.310 8.800 8.830 1,268,476 -0.29(-3.18%)
Mar 09, 2012 8.830 9.420 8.820 9.120 1,527,242 +0.29(+3.28%)
Mar 08, 2012 8.940 9.060 8.700 8.830 1,313,031 +0.04(+0.46%)
Mar 07, 2012 8.890 8.930 8.650 8.790 1,291,772 +0.02(+0.23%)
Mar 06, 2012 9.050 9.070 8.720 8.770 1,541,056 -0.51(-5.50%)
Mar 05, 2012 9.840 9.850 9.160 9.280 1,749,302 -0.60(-6.07%)
Mar 02, 2012 10.14 10.22 9.830 9.880 1,617,062 -0.25(-2.47%)
Mar 01, 2012 9.980 10.23 9.880 10.13 1,946,831 +0.32(+3.21%)
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%)
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