Century Aluminum Co (NQ: CENX)
5.420 USD  +1.050 (+24.03%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 4.420 5.460 4.410 5.420 4,504,789 +1.05(+24.03%)
Aug 26, 2015 4.490 4.630 4.070 4.370 2,928,247 -0.28(-6.02%)
Aug 25, 2015 4.900 5.000 4.610 4.650 1,983,345 +0.05(+1.09%)
Aug 24, 2015 4.740 5.080 4.580 4.600 2,972,393 -0.57(-11.03%)
Aug 21, 2015 5.150 5.220 5.060 5.170 2,758,508 -0.06(-1.15%)
Aug 20, 2015 5.100 5.409 5.100 5.230 2,656,366 +0.18(+3.46%)
Aug 19, 2015 5.310 5.310 5.000 5.055 2,931,203 -0.27(-4.98%)
Aug 18, 2015 5.600 5.660 5.100 5.320 5,125,994 -0.50(-8.67%)
Aug 17, 2015 6.000 6.100 5.760 5.825 2,487,092 -0.25(-4.04%)
Aug 14, 2015 5.900 6.164 5.870 6.070 2,155,132 +0.21(+3.58%)
Aug 13, 2015 6.160 6.240 5.740 5.860 3,171,830 -0.36(-5.79%)
Aug 12, 2015 6.190 6.390 5.960 6.220 4,349,583 -0.05(-0.80%)
Aug 11, 2015 5.870 6.330 5.670 6.270 5,849,683 -0.04(-0.63%)
Aug 10, 2015 5.200 6.360 5.200 6.310 7,797,483 +1.13(+21.81%)
Aug 07, 2015 7.100 7.420 5.120 5.180 14,681,961 -3.04(-36.98%)
Aug 06, 2015 8.230 8.580 8.010 8.220 3,643,460 -0.09(-1.08%)
Aug 05, 2015 8.570 9.120 8.280 8.310 3,717,597 -0.08(-0.95%)
Aug 04, 2015 8.960 9.200 8.390 8.390 4,015,152 -0.49(-5.52%)
Aug 03, 2015 9.250 9.362 8.680 8.880 2,099,344 -0.44(-4.72%)
Jul 31, 2015 9.480 9.720 9.240 9.320 1,654,279 -0.05(-0.53%)
Jul 30, 2015 9.880 10.02 9.280 9.370 2,734,844 -0.56(-5.64%)
Jul 29, 2015 9.550 10.03 9.251 9.930 2,625,901 +0.38(+3.98%)
Jul 28, 2015 8.600 9.600 8.600 9.550 3,007,113 +1.02(+11.96%)
Jul 27, 2015 8.580 9.110 8.400 8.530 1,796,112 -0.09(-0.99%)
Jul 24, 2015 8.580 8.665 7.940 8.615 3,559,686 -0.04(-0.52%)
Jul 23, 2015 9.170 9.255 8.610 8.660 2,068,975 -0.45(-4.94%)
Jul 22, 2015 9.050 9.340 8.650 9.110 2,142,621 -0.10(-1.09%)
Jul 21, 2015 9.070 9.480 9.070 9.210 2,369,714 +0.05(+0.55%)
Jul 20, 2015 9.480 9.480 9.090 9.160 1,651,442 -0.38(-3.98%)
Jul 17, 2015 9.470 9.610 9.310 9.540 1,619,064 +0.05(+0.53%)
Jul 16, 2015 9.620 9.690 9.420 9.490 1,516,141 -0.03(-0.32%)
Jul 15, 2015 9.860 9.910 9.430 9.520 1,191,581 -0.33(-3.35%)
Jul 14, 2015 10.00 10.06 9.700 9.850 1,603,134 -0.25(-2.48%)
Jul 13, 2015 9.820 10.15 9.600 10.10 1,493,625 +0.35(+3.59%)
Jul 10, 2015 10.14 10.16 9.730 9.750 1,597,702 -0.11(-1.12%)
Jul 09, 2015 9.750 10.03 9.700 9.860 2,644,121 +0.41(+4.34%)
Jul 08, 2015 9.780 10.07 9.430 9.450 3,063,563 -0.47(-4.74%)
Jul 07, 2015 9.630 10.10 9.350 9.920 3,185,956 +0.15(+1.54%)
Jul 06, 2015 10.23 10.34 9.630 9.770 3,027,042 -0.65(-6.24%)
Jul 02, 2015 10.42 10.42 10.42 0 +0.30(+2.96%)
Jul 01, 2015 10.46 10.59 9.920 10.12 2,135,638 -0.31(-2.97%)
Jun 30, 2015 10.76 10.84 10.13 10.43 2,210,453 -0.15(-1.42%)
Jun 29, 2015 11.00 11.16 10.53 10.58 2,448,366 -0.72(-6.37%)
Jun 26, 2015 10.91 11.32 10.79 11.30 2,375,347 +0.41(+3.76%)
Jun 25, 2015 11.28 11.31 10.88 10.89 1,841,265 -0.36(-3.20%)
Jun 24, 2015 11.86 11.88 11.18 11.25 2,003,240 -0.60(-5.06%)
Jun 23, 2015 11.29 11.85 11.29 11.85 1,860,455 +0.56(+4.96%)
Jun 22, 2015 11.26 11.37 11.05 11.29 1,058,722 +0.12(+1.07%)
Jun 19, 2015 11.49 11.53 11.16 11.17 1,771,967 -0.29(-2.53%)
Jun 18, 2015 11.23 11.49 11.06 11.46 2,208,015 +0.31(+2.78%)
Jun 17, 2015 11.35 11.60 11.01 11.15 1,762,209 -0.26(-2.28%)
Jun 16, 2015 11.33 11.54 11.14 11.41 1,190,467 +0.06(+0.53%)
Jun 15, 2015 11.50 11.66 11.21 11.35 1,545,178 -0.32(-2.74%)
Jun 12, 2015 11.51 11.89 11.40 11.67 1,663,189 +0.42(+3.73%)
Jun 11, 2015 11.58 11.74 11.15 11.25 1,459,937 -0.34(-2.93%)
Jun 10, 2015 11.79 11.92 11.45 11.59 1,528,919 -0.02(-0.13%)
Jun 09, 2015 11.92 11.29 11.61 2,201,577 +0.32(+2.79%)
Jun 08, 2015 11.65 11.80 11.25 11.29 1,440,886 -0.38(-3.26%)
Jun 05, 2015 12.00 11.54 11.67 1,774,249 -0.33(-2.75%)
Jun 04, 2015 12.28 12.38 11.89 12.00 2,103,752 -0.40(-3.23%)
Jun 03, 2015 12.15 12.78 12.07 12.40 3,275,199 +0.19(+1.56%)
Jun 02, 2015 11.76 12.60 11.68 12.21 3,292,007 +0.48(+4.09%)
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