Century Aluminum Co (NQ: CENX)
14.08 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.32 14.36 13.45 13.48 3,891,868 -0.84(-5.87%)
Apr 29, 2010 14.35 14.58 14.01 14.32 3,269,523 +0.17(+1.20%)
Apr 28, 2010 14.35 14.74 13.88 14.15 6,228,288 +0.36(+2.61%)
Apr 27, 2010 15.06 15.13 13.53 13.79 6,298,574 -1.44(-9.46%)
Apr 26, 2010 15.11 15.58 15.08 15.23 3,741,235 +0.12(+0.79%)
Apr 23, 2010 14.81 15.21 14.60 15.11 2,928,050 +0.44(+3.00%)
Apr 22, 2010 14.20 14.70 13.91 14.67 3,484,081 +0.18(+1.24%)
Apr 21, 2010 15.10 15.10 14.31 14.49 4,014,753 -0.39(-2.62%)
Apr 20, 2010 15.07 15.32 14.85 14.88 2,277,122 +0.07(+0.47%)
Apr 19, 2010 14.85 15.26 14.20 14.81 4,521,828 -0.33(-2.18%)
Apr 16, 2010 16.00 16.23 15.13 15.14 5,911,257 -1.02(-6.31%)
Apr 15, 2010 16.28 16.64 16.11 16.16 2,224,554 -0.29(-1.76%)
Apr 14, 2010 16.57 16.67 16.14 16.45 3,231,724 +0.21(+1.29%)
Apr 13, 2010 15.71 16.35 15.65 16.24 4,074,527 +0.26(+1.63%)
Apr 12, 2010 15.87 16.24 15.87 15.98 2,611,037 +0.15(+0.95%)
Apr 09, 2010 16.19 16.31 15.74 15.83 3,491,174 -0.17(-1.06%)
Apr 08, 2010 15.87 16.10 15.60 16.00 4,023,055 -0.03(-0.19%)
Apr 07, 2010 16.37 16.75 15.78 16.03 6,104,427 -0.32(-1.96%)
Apr 06, 2010 15.38 16.44 15.25 16.35 6,414,627 +0.82(+5.28%)
Apr 05, 2010 15.50 15.55 15.16 15.53 5,987,884 +0.23(+1.50%)
Apr 01, 2010 15.30 15.30 15.30 0 +1.54(+11.19%)
Mar 31, 2010 14.12 14.34 13.73 13.76 11,769,866 -0.50(-3.51%)
Mar 30, 2010 14.77 14.78 14.22 14.26 8,939,784 -0.33(-2.28%)
Mar 29, 2010 14.74 15.06 14.51 14.59 5,612,241 +0.19(+1.33%)
Mar 26, 2010 14.81 15.13 14.32 14.40 5,025,191 -0.22(-1.50%)
Mar 25, 2010 15.50 15.70 14.61 14.62 4,015,091 -0.65(-4.26%)
Mar 24, 2010 15.19 15.60 15.00 15.27 3,827,503 -0.10(-0.65%)
Mar 23, 2010 14.74 15.40 14.60 15.37 4,158,284 +0.69(+4.70%)
Mar 22, 2010 13.85 14.72 13.51 14.68 3,843,410 +0.36(+2.51%)
Mar 19, 2010 15.03 15.09 14.20 14.32 5,877,679 -0.69(-4.60%)
Mar 18, 2010 15.44 15.54 14.88 15.01 3,704,083 -0.38(-2.47%)
Mar 17, 2010 15.02 15.56 15.02 15.39 4,361,049 +0.55(+3.70%)
Mar 16, 2010 14.70 14.90 14.53 14.84 3,329,323 +0.35(+2.42%)
Mar 15, 2010 14.19 14.74 14.06 14.49 3,514,453 -0.28(-1.90%)
Mar 12, 2010 14.91 15.15 14.67 14.77 3,208,666 +0.05(+0.34%)
Mar 11, 2010 14.85 14.85 14.34 14.72 4,849,426 -0.27(-1.80%)
Mar 10, 2010 14.84 15.40 14.75 14.99 4,501,726 +0.24(+1.63%)
Mar 09, 2010 14.61 15.05 14.36 14.75 3,893,130 -0.28(-1.86%)
Mar 08, 2010 15.09 15.35 14.77 15.03 6,056,342 +0.20(+1.35%)
Mar 05, 2010 14.43 14.90 14.32 14.83 6,011,707 +0.74(+5.25%)
Mar 04, 2010 14.14 14.43 13.83 14.09 5,250,280 +0.23(+1.66%)
Mar 03, 2010 13.49 14.22 13.43 13.86 5,476,841 +0.42(+3.12%)
Mar 02, 2010 13.42 13.84 13.34 13.44 8,500,731 +0.26(+1.97%)
Mar 01, 2010 12.32 13.27 12.25 13.18 5,687,949 +1.00(+8.21%)
Feb 26, 2010 11.91 12.22 11.64 12.18 5,733,674 +0.37(+3.13%)
Feb 25, 2010 11.10 11.89 11.00 11.81 7,142,801 +0.39(+3.42%)
Feb 24, 2010 12.07 12.12 11.13 11.42 12,736,759 -1.32(-10.36%)
Feb 23, 2010 13.45 13.46 12.56 12.74 6,170,686 -0.77(-5.70%)
Feb 22, 2010 13.71 13.92 13.47 13.51 3,629,442 -0.02(-0.15%)
Feb 19, 2010 13.30 13.65 13.15 13.53 3,828,081 +0.12(+0.89%)
Feb 18, 2010 13.10 13.50 12.98 13.41 3,716,063 +0.11(+0.83%)
Feb 17, 2010 13.65 13.70 12.84 13.30 4,836,487 -0.06(-0.45%)
Feb 16, 2010 13.15 13.52 13.08 13.36 4,365,731 +0.73(+5.78%)
Feb 12, 2010 12.63 12.63 12.63 0 +0.09(+0.72%)
Feb 11, 2010 11.76 12.62 11.50 12.54 5,293,427 +0.92(+7.92%)
Feb 10, 2010 11.78 11.89 11.30 11.62 5,225,623 -0.04(-0.34%)
Feb 09, 2010 11.11 11.88 11.10 11.66 6,565,362 +0.83(+7.66%)
Feb 08, 2010 11.25 11.50 10.62 10.83 4,843,658 -0.29(-2.61%)
Feb 05, 2010 10.97 11.16 10.13 11.12 10,163,725 +0.12(+1.09%)
Feb 04, 2010 11.90 11.90 11.00 11.00 7,864,917 -1.19(-9.76%)
Feb 03, 2010 12.55 12.64 12.05 12.19 4,933,606 -0.46(-3.62%)
Feb 02, 2010 12.45 12.86 12.20 12.65 5,340,020 +0.38(+3.08%)
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