Indicators

Century Aluminum C (NQ: CENX )

18.33 -0.89 (-4.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.74	10.97	10.33	10.51	3,777,960	-0.23(-2.14%)
May 27, 2010	10.48	10.75	10.16	10.74	4,504,330	+0.92(+9.37%)
May 26, 2010	10.43	10.86	9.760	9.820	4,817,218	-0.24(-2.39%)
May 25, 2010	9.170	10.06	8.970	10.06	5,793,764	+0.26(+2.65%)
May 24, 2010	10.12	10.40	9.770	9.800	3,589,506	-0.29(-2.87%)
May 21, 2010	9.180	10.40	9.050	10.09	6,232,161	+0.49(+5.10%)
May 20, 2010	9.740	10.28	9.580	9.600	8,013,615	-1.21(-11.19%)
May 19, 2010	10.88	11.30	10.25	10.81	4,297,520	-0.25(-2.26%)
May 18, 2010	11.88	12.10	10.97	11.06	4,434,207	-0.49(-4.24%)
May 17, 2010	12.02	12.02	10.95	11.55	4,124,990	-0.38(-3.19%)
May 14, 2010	12.46	12.46	11.66	11.93	5,096,730	-0.76(-5.99%)
May 13, 2010	12.25	13.16	12.24	12.69	6,321,607	+0.62(+5.14%)
May 12, 2010	12.31	12.41	12.05	12.07	3,443,402	-0.02(-0.17%)
May 11, 2010	12.45	12.50	11.94	12.09	2,966,385	-0.44(-3.51%)
May 10, 2010	12.29	12.53	12.08	12.53	3,760,563	+1.20(+10.59%)
May 07, 2010	12.12	12.35	11.03	11.33	6,457,822	-0.51(-4.31%)
May 06, 2010	12.19	12.82	10.30	11.84	8,068,898	-0.58(-4.67%)
May 05, 2010	12.21	13.00	11.55	12.42	6,154,690	+0.14(+1.14%)
May 04, 2010	12.62	12.77	12.20	12.28	4,904,187	-0.85(-6.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.