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 (%)
Sep 30, 2019	6.650	6.750	6.560	6.635	1,049,770	-0.04(-0.67%)
Sep 27, 2019	6.550	6.830	6.550	6.680	715,900	+0.10(+1.52%)
Sep 26, 2019	6.940	6.940	6.530	6.580	1,016,199	-0.42(-5.93%)
Sep 25, 2019	6.520	7.010	6.520	6.995	1,028,384	+0.45(+6.79%)
Sep 24, 2019	7.270	7.310	6.540	6.550	1,810,783	-0.72(-9.90%)
Sep 23, 2019	7.040	7.360	6.980	7.270	834,252	+0.09(+1.25%)
Sep 20, 2019	6.990	7.300	6.990	7.180	2,065,500	+0.16(+2.28%)
Sep 19, 2019	6.990	7.240	6.980	7.020	768,251	+0.01(+0.14%)
Sep 18, 2019	7.040	7.150	6.900	7.010	1,051,052	-0.07(-0.99%)
Sep 17, 2019	7.120	7.150	6.880	7.080	1,014,608	-0.16(-2.21%)
Sep 16, 2019	7.000	7.340	6.880	7.240	877,939	+0.19(+2.70%)
Sep 13, 2019	7.080	7.290	6.950	7.050	804,000	+0.12(+1.73%)
Sep 12, 2019	6.840	7.025	6.510	6.930	1,414,680	+0.04(+0.58%)
Sep 11, 2019	6.610	6.980	6.405	6.890	1,335,918	+0.27(+4.08%)
Sep 10, 2019	6.040	6.640	5.970	6.620	1,144,355	+0.61(+10.15%)
Sep 09, 2019	5.780	6.100	5.670	6.010	1,266,946	+0.33(+5.81%)
Sep 06, 2019	5.850	5.900	5.610	5.680	1,179,900	-0.11(-1.90%)
Sep 05, 2019	5.650	5.860	5.650	5.790	756,450	+0.30(+5.46%)
Sep 04, 2019	5.410	5.600	5.375	5.490	761,747	+0.23(+4.37%)

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.