Century Aluminum Co (NQ: CENX)
24.30 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 20.58 21.00 19.41 19.80 799,500 -0.78(-3.79%)
Apr 29, 2004 21.00 21.50 20.05 20.58 561,000 -0.22(-1.06%)
Apr 28, 2004 22.00 22.05 19.93 20.80 1,065,200 -1.06(-4.85%)
Apr 27, 2004 22.25 22.95 21.85 21.86 458,000 +0.01(+0.05%)
Apr 26, 2004 22.25 22.80 21.73 21.85 384,100 -0.30(-1.35%)
Apr 23, 2004 22.85 22.90 21.50 22.15 446,000 -0.55(-2.42%)
Apr 22, 2004 22.56 23.20 22.45 22.70 492,000 +0.27(+1.20%)
Apr 21, 2004 23.98 24.11 22.32 22.43 961,400 -1.73(-7.16%)
Apr 20, 2004 24.44 24.50 24.02 24.16 470,500 -0.34(-1.39%)
Apr 19, 2004 24.10 24.55 24.10 24.50 246,600 +0.33(+1.37%)
Apr 16, 2004 23.85 24.49 23.58 24.17 337,900 +0.32(+1.34%)
Apr 15, 2004 24.20 24.20 23.84 23.85 406,900 -0.20(-0.83%)
Apr 14, 2004 24.05 24.20 23.75 24.05 653,000 -0.05(-0.21%)
Apr 13, 2004 24.75 24.75 23.95 24.10 542,100 -0.50(-2.03%)
Apr 12, 2004 24.64 24.85 24.20 24.60 956,300 +0.11(+0.45%)
Apr 08, 2004 24.61 24.70 23.75 24.49 4,156,900 -1.05(-4.11%)
Apr 07, 2004 26.84 27.22 25.09 25.54 685,900 -2.12(-7.66%)
Apr 06, 2004 27.44 28.19 27.26 27.66 269,600 +0.16(+0.58%)
Apr 05, 2004 29.29 29.29 27.00 27.50 327,000 -1.78(-6.08%)
Apr 02, 2004 28.50 29.40 28.18 29.28 178,500 +1.08(+3.83%)
Apr 01, 2004 28.04 28.79 27.75 28.20 178,200 -0.03(-0.11%)
Mar 31, 2004 29.30 29.65 27.98 28.23 298,100 -0.98(-3.36%)
Mar 30, 2004 28.91 29.70 28.85 29.21 132,300 +0.30(+1.04%)
Mar 29, 2004 28.83 29.00 28.31 28.91 299,100 +0.04(+0.14%)
Mar 26, 2004 28.59 29.26 27.96 28.87 200,000 +0.75(+2.67%)
Mar 25, 2004 26.22 28.65 26.16 28.12 238,000 +2.02(+7.74%)
Mar 24, 2004 27.25 27.47 25.98 26.10 200,100 -1.02(-3.76%)
Mar 23, 2004 27.12 27.50 26.93 27.12 122,900 +0.23(+0.86%)
Mar 22, 2004 27.97 28.06 26.89 26.89 140,200 -1.69(-5.91%)
Mar 19, 2004 27.53 29.31 27.49 28.58 332,200 +1.51(+5.58%)
Mar 18, 2004 25.71 27.29 25.71 27.07 167,100 +1.07(+4.12%)
Mar 17, 2004 25.94 26.45 24.93 26.00 301,500 -0.60(-2.26%)
Mar 16, 2004 27.25 27.25 26.30 26.60 120,300 -0.19(-0.71%)
Mar 15, 2004 26.44 27.60 26.44 26.79 172,300 -0.47(-1.72%)
Mar 12, 2004 25.90 27.60 25.90 27.26 168,300 +1.28(+4.93%)
Mar 11, 2004 25.12 26.50 25.10 25.98 328,200 +0.86(+3.42%)
Mar 10, 2004 26.49 26.61 25.00 25.12 189,500 -1.36(-5.14%)
Mar 09, 2004 28.46 28.46 26.48 26.48 196,800 -1.44(-5.16%)
Mar 08, 2004 28.30 28.80 27.80 27.92 168,100 +0.31(+1.12%)
Mar 05, 2004 28.49 28.49 27.58 27.61 166,700 -0.58(-2.06%)
Mar 04, 2004 27.63 28.30 27.63 28.19 187,400 +0.21(+0.75%)
Mar 03, 2004 28.15 28.94 27.73 27.98 288,800 -0.27(-0.96%)
Mar 02, 2004 27.64 28.37 27.22 28.25 424,600 +0.70(+2.54%)
Mar 01, 2004 27.00 27.76 27.00 27.55 283,600 +0.35(+1.29%)
Feb 27, 2004 25.88 27.32 25.71 27.20 259,200 +1.00(+3.82%)
Feb 26, 2004 25.58 26.39 22.55 26.20 1,034,500 -1.35(-4.90%)
Feb 25, 2004 25.99 27.60 25.99 27.55 142,800 +0.65(+2.42%)
Feb 24, 2004 26.03 26.96 25.44 26.90 166,100 +0.84(+3.22%)
Feb 23, 2004 26.99 27.00 26.06 26.06 90,500 -0.23(-0.87%)
Feb 20, 2004 26.71 27.23 26.09 26.29 146,600 -0.46(-1.72%)
Feb 19, 2004 27.57 27.80 26.75 26.75 99,900 -0.63(-2.30%)
Feb 18, 2004 27.60 27.80 26.96 27.38 235,000 -0.12(-0.44%)
Feb 17, 2004 26.24 27.60 26.23 27.50 141,400 +1.43(+5.49%)
Feb 13, 2004 26.25 26.58 25.80 26.07 72,900 -0.13(-0.50%)
Feb 12, 2004 26.15 26.70 25.89 26.20 324,100 +0.39(+1.51%)
Feb 11, 2004 26.20 26.20 25.78 25.81 304,900 +0.10(+0.39%)
Feb 10, 2004 25.45 26.18 25.15 25.71 436,700 +0.33(+1.30%)
Feb 09, 2004 24.64 26.34 24.62 25.38 313,200 +0.62(+2.50%)
Feb 06, 2004 24.47 25.00 24.03 24.76 152,400 +0.23(+0.94%)
Feb 05, 2004 24.38 24.94 23.85 24.53 200,200 +0.18(+0.74%)
Feb 04, 2004 23.95 25.69 23.60 24.35 256,500 +0.35(+1.46%)
Feb 03, 2004 23.45 24.00 23.00 24.00 145,200 +0.84(+3.63%)
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