Century Aluminum Co (NQ: CENX)
18.80 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 9.360 9.480 9.270 9.280 841,649 -0.18(-1.90%)
Jun 27, 2013 9.250 9.500 9.210 9.460 0 +0.21(+2.27%)
Jun 26, 2013 9.260 9.430 8.980 9.250 0 +0.05(+0.54%)
Jun 25, 2013 9.040 9.280 9.000 9.200 0 +0.25(+2.79%)
Jun 24, 2013 8.890 9.040 8.740 8.950 0 -0.10(-1.10%)
Jun 21, 2013 9.340 9.350 9.040 9.050 1,770,967 -0.16(-1.74%)
Jun 20, 2013 9.490 9.490 9.010 9.210 0 -0.44(-4.56%)
Jun 19, 2013 9.680 9.920 9.610 9.650 0 -0.41(-4.08%)
Jun 18, 2013 10.03 10.31 10.00 10.06 0 +0.01(+0.10%)
Jun 17, 2013 10.00 10.10 9.910 10.05 0 +0.43(+4.47%)
Jun 14, 2013 9.850 9.910 9.510 9.620 0 -0.15(-1.54%)
Jun 13, 2013 9.570 9.840 9.490 9.770 1,022,502 +0.18(+1.88%)
Jun 12, 2013 9.890 10.05 9.500 9.590 1,046,696 -0.21(-2.14%)
Jun 11, 2013 10.00 10.11 9.560 9.800 1,470,903 -0.40(-3.92%)
Jun 10, 2013 9.980 10.23 9.820 10.20 0 +0.17(+1.69%)
Jun 07, 2013 9.910 10.05 9.640 10.03 0 +0.14(+1.42%)
Jun 06, 2013 9.830 10.04 9.740 9.890 0 -0.04(-0.40%)
Jun 05, 2013 10.00 10.08 9.790 9.930 0 -0.12(-1.19%)
Jun 04, 2013 10.18 10.35 9.960 10.05 0 -0.19(-1.86%)
Jun 03, 2013 10.00 10.29 9.862 10.24 1,045,479 +0.33(+3.33%)
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%)
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