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 (%)
Apr 30, 2003 6.630 6.930 6.510 6.641 68,100 +0.01(+0.17%)
Apr 29, 2003 6.670 6.900 6.400 6.630 12,200 +0.19(+2.95%)
Apr 28, 2003 6.660 6.900 6.370 6.440 21,500 -0.08(-1.23%)
Apr 25, 2003 6.500 6.780 6.500 6.520 13,300 -0.08(-1.21%)
Apr 24, 2003 6.470 6.740 6.470 6.600 15,300 +0.04(+0.61%)
Apr 23, 2003 6.420 6.780 6.400 6.560 47,700 +0.29(+4.63%)
Apr 22, 2003 6.220 6.590 6.220 6.270 22,800 -0.13(-2.02%)
Apr 21, 2003 6.600 6.600 6.230 6.399 10,200 -0.09(-1.40%)
Apr 17, 2003 6.680 6.680 6.210 6.490 17,600 -0.01(-0.15%)
Apr 16, 2003 6.540 6.620 6.390 6.500 45,000 +0.03(+0.46%)
Apr 15, 2003 6.250 6.510 6.000 6.470 45,900 +0.29(+4.69%)
Apr 14, 2003 5.980 6.200 5.820 6.180 25,400 +0.20(+3.34%)
Apr 11, 2003 6.080 6.280 5.950 5.980 15,700 -0.10(-1.64%)
Apr 10, 2003 6.170 6.190 6.030 6.080 10,300 -0.11(-1.78%)
Apr 09, 2003 6.200 6.310 6.020 6.190 24,100 -0.12(-1.90%)
Apr 08, 2003 6.150 6.350 5.910 6.310 28,700 +0.12(+1.94%)
Apr 07, 2003 6.200 6.460 6.010 6.190 38,500 +0.14(+2.31%)
Apr 04, 2003 6.280 6.300 6.020 6.050 27,300 -0.16(-2.58%)
Apr 03, 2003 6.380 6.380 6.160 6.210 15,300 -0.05(-0.80%)
Apr 02, 2003 6.340 6.400 6.250 6.260 23,300 -0.05(-0.79%)
Apr 01, 2003 6.160 6.380 6.160 6.310 26,300 +0.00(+0.00%)
Mar 31, 2003 6.510 6.720 6.310 6.310 41,385 -0.46(-6.79%)
Mar 28, 2003 6.450 6.800 6.360 6.770 23,662 +0.39(+6.11%)
Mar 27, 2003 6.030 6.380 5.980 6.380 19,840 +0.33(+5.45%)
Mar 26, 2003 6.271 6.271 6.040 6.050 19,200 -0.23(-3.66%)
Mar 25, 2003 6.061 6.300 6.000 6.280 18,120 +0.20(+3.29%)
Mar 24, 2003 6.290 6.520 6.000 6.080 11,900 -0.37(-5.74%)
Mar 21, 2003 6.320 6.750 6.240 6.450 35,027 +0.08(+1.26%)
Mar 20, 2003 6.500 6.500 6.170 6.370 60,600 -0.23(-3.48%)
Mar 19, 2003 6.440 6.600 6.389 6.600 21,000 +0.23(+3.61%)
Mar 18, 2003 6.340 6.470 6.060 6.370 13,900 +0.16(+2.58%)
Mar 17, 2003 5.900 6.250 5.900 6.210 36,855 +0.06(+0.98%)
Mar 14, 2003 5.950 6.220 5.950 6.150 13,800 +0.11(+1.82%)
Mar 13, 2003 6.010 6.100 5.900 6.040 31,100 +0.14(+2.37%)
Mar 12, 2003 6.231 6.231 5.900 5.900 26,500 -0.50(-7.81%)
Mar 11, 2003 6.270 6.680 6.190 6.400 66,100 +0.00(+0.02%)
Mar 10, 2003 6.690 6.690 6.280 6.399 30,500 -0.23(-3.48%)
Mar 07, 2003 6.050 6.630 6.050 6.630 73,800 +0.18(+2.79%)
Mar 06, 2003 6.270 6.450 6.200 6.450 12,400 +0.01(+0.16%)
Mar 05, 2003 6.700 6.700 6.400 6.440 17,300 +0.00(+0.00%)
Mar 04, 2003 6.550 6.550 6.250 6.440 16,600 -0.12(-1.83%)
Mar 03, 2003 6.490 6.700 6.390 6.560 32,400 +0.06(+0.92%)
Feb 28, 2003 6.180 6.510 6.110 6.500 46,800 +0.20(+3.17%)
Feb 27, 2003 6.050 6.300 6.010 6.300 29,500 +0.33(+5.53%)
Feb 26, 2003 6.060 6.170 5.960 5.970 27,500 -0.05(-0.83%)
Feb 25, 2003 6.000 6.050 5.950 6.020 19,400 +0.03(+0.50%)
Feb 24, 2003 6.010 6.140 5.960 5.990 75,700 -0.16(-2.60%)
Feb 21, 2003 6.000 6.150 6.000 6.150 29,000 +0.24(+4.06%)
Feb 20, 2003 5.940 6.010 5.910 5.910 3,700 -0.07(-1.17%)
Feb 19, 2003 6.050 6.230 5.900 5.980 19,100 -0.07(-1.16%)
Feb 18, 2003 5.900 6.050 5.840 6.050 25,700 +0.30(+5.22%)
Feb 14, 2003 5.870 5.900 5.750 5.750 27,200 -0.06(-1.03%)
Feb 13, 2003 5.920 5.990 5.700 5.810 172,400 -0.06(-1.02%)
Feb 12, 2003 5.950 6.300 5.850 5.870 91,500 +0.06(+1.03%)
Feb 11, 2003 6.000 6.250 5.800 5.810 28,400 -0.19(-3.17%)
Feb 10, 2003 5.700 6.000 5.700 6.000 84,200 +0.30(+5.26%)
Feb 07, 2003 5.710 5.980 5.610 5.700 74,200 -0.10(-1.72%)
Feb 06, 2003 6.090 6.090 5.700 5.800 62,600 -0.12(-2.03%)
Feb 05, 2003 6.130 6.220 5.900 5.920 78,900 -0.21(-3.43%)
Feb 04, 2003 6.211 6.390 5.900 6.130 81,200 -0.31(-4.81%)
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