Century Aluminum Co (NQ: CENX)
24.30 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 10.14 10.37 9.900 9.910 909,545 -0.37(-3.60%)
May 30, 2013 10.58 10.59 10.17 10.28 0 -0.28(-2.65%)
May 29, 2013 10.24 10.59 9.980 10.56 1,956,945 +0.27(+2.62%)
May 28, 2013 10.02 10.33 9.990 10.29 1,446,540 +0.43(+4.36%)
May 24, 2013 9.990 10.10 9.820 9.860 0 -0.24(-2.38%)
May 23, 2013 9.620 10.22 9.410 10.10 0 -0.08(-0.79%)
May 22, 2013 9.990 10.60 9.910 10.18 0 +0.17(+1.70%)
May 21, 2013 9.120 10.08 9.000 10.01 0 +0.88(+9.64%)
May 20, 2013 8.700 9.140 8.640 9.130 0 +0.38(+4.34%)
May 17, 2013 8.600 8.800 8.510 8.750 0 +0.22(+2.58%)
May 16, 2013 8.510 8.820 8.410 8.530 761,100 -0.05(-0.58%)
May 15, 2013 8.540 8.670 8.460 8.580 0 -0.13(-1.49%)
May 13, 2013 8.890 8.920 8.700 8.710 0 -0.23(-2.57%)
May 10, 2013 8.930 8.990 8.700 8.940 0 +0.04(+0.45%)
May 09, 2013 8.810 9.080 8.700 8.900 0 +0.00(+0.00%)
May 08, 2013 8.600 8.980 8.570 8.900 0 +0.23(+2.65%)
May 07, 2013 8.670 8.750 8.510 8.670 0 +0.04(+0.46%)
May 06, 2013 8.640 8.660 8.441 8.630 0 -0.01(-0.12%)
May 03, 2013 8.230 8.690 8.230 8.640 0 +0.56(+6.93%)
May 02, 2013 8.080 8.180 7.945 8.080 0 +0.04(+0.50%)
May 01, 2013 8.230 8.230 7.870 8.040 1,718,982 -0.12(-1.47%)
Apr 30, 2013 7.800 8.190 7.600 8.160 2,548,454 +0.60(+7.94%)
Apr 29, 2013 6.800 7.780 6.780 7.560 3,134,647 +0.82(+12.17%)
Apr 26, 2013 6.840 6.850 6.620 6.740 1,339,024 -0.11(-1.61%)
Apr 25, 2013 7.125 7.150 6.690 6.850 1,246,203 -0.11(-1.58%)
Apr 24, 2013 6.560 6.990 6.550 6.960 0 +0.43(+6.58%)
Apr 23, 2013 6.570 6.600 6.400 6.530 977,679 +0.02(+0.31%)
Apr 22, 2013 6.600 6.700 6.350 6.510 818,037 -0.06(-0.91%)
Apr 19, 2013 6.510 6.585 6.395 6.570 704,357 +0.13(+2.02%)
Apr 18, 2013 6.530 6.660 6.260 6.440 1,543,828 -0.06(-0.92%)
Apr 17, 2013 6.590 6.650 6.350 6.500 1,323,400 -0.20(-2.99%)
Apr 16, 2013 6.740 7.000 6.680 6.700 962,728 +0.09(+1.36%)
Apr 15, 2013 7.000 7.000 6.430 6.610 2,745,909 -0.52(-7.29%)
Apr 12, 2013 7.380 7.430 7.050 7.130 890,620 -0.31(-4.17%)
Apr 11, 2013 7.560 7.700 7.420 7.440 682,268 -0.17(-2.23%)
Apr 10, 2013 7.530 7.630 7.430 7.610 598,798 +0.07(+0.93%)
Apr 09, 2013 7.280 7.650 7.280 7.540 929,138 +0.26(+3.57%)
Apr 08, 2013 7.260 7.320 7.120 7.280 542,499 +0.05(+0.69%)
Apr 05, 2013 7.020 7.260 7.020 7.230 632,590 +0.05(+0.70%)
Apr 04, 2013 7.080 7.490 7.050 7.180 805,100 +0.08(+1.13%)
Apr 03, 2013 7.280 7.280 6.935 7.100 1,362,010 -0.18(-2.47%)
Apr 02, 2013 7.560 7.560 7.220 7.280 670,084 -0.23(-3.06%)
Apr 01, 2013 7.690 7.770 7.340 7.510 1,058,622 -0.23(-2.91%)
Mar 28, 2013 7.870 7.900 7.720 7.735 660,015 -0.15(-1.96%)
Mar 27, 2013 7.840 7.910 7.681 7.890 655,668 -0.08(-1.00%)
Mar 26, 2013 7.980 8.070 7.817 7.970 640,070 +0.00(+0.00%)
Mar 25, 2013 8.130 8.150 7.900 7.970 464,878 -0.07(-0.87%)
Mar 22, 2013 8.120 8.200 7.980 8.040 719,593 -0.04(-0.50%)
Mar 21, 2013 8.140 8.260 8.040 8.080 519,280 -0.13(-1.58%)
Mar 20, 2013 8.270 8.270 8.095 8.210 526,757 +0.04(+0.49%)
Mar 19, 2013 8.290 8.300 8.000 8.170 843,270 -0.12(-1.45%)
Mar 18, 2013 8.220 8.485 8.180 8.290 3,656,906 -0.10(-1.19%)
Mar 15, 2013 8.210 8.480 8.210 8.390 1,235,315 +0.14(+1.70%)
Mar 14, 2013 8.240 8.270 8.130 8.250 536,952 +0.06(+0.73%)
Mar 13, 2013 8.300 8.360 8.125 8.190 472,323 -0.15(-1.80%)
Mar 12, 2013 8.400 8.560 8.260 8.340 620,842 -0.09(-1.07%)
Mar 11, 2013 8.480 8.490 8.090 8.430 884,516 -0.05(-0.59%)
Mar 08, 2013 8.390 8.600 8.300 8.480 725,676 +0.17(+2.05%)
Mar 07, 2013 8.260 8.360 8.180 8.310 611,681 +0.06(+0.73%)
Mar 06, 2013 8.040 8.320 7.960 8.250 809,356 +0.24(+3.00%)
Mar 05, 2013 7.910 8.150 7.910 8.010 1,196,256 +0.18(+2.30%)
Mar 04, 2013 7.930 7.990 7.770 7.830 883,400 -0.18(-2.25%)
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