Skip to main content

Century Aluminum C (NQ: CENX )

15.24 -0.65 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 15.40 15.50 14.89 15.24 1,278,995 -0.65(-4.09%)
Oct 07, 2024 15.89 16.07 15.63 15.89 749,601 -0.08(-0.50%)
Oct 04, 2024 15.94 16.15 15.74 15.97 523,148 +0.41(+2.63%)
Oct 03, 2024 15.56 15.86 15.30 15.56 594,365 -0.74(-4.57%)
Oct 02, 2024 16.18 16.50 16.09 16.30 577,116 +0.04(+0.22%)
Oct 01, 2024 16.41 16.61 16.12 16.27 1,247,310 +0.04(+0.25%)
Sep 30, 2024 15.78 16.38 15.74 16.23 1,001,893 +0.08(+0.50%)
Sep 27, 2024 16.43 16.67 15.99 16.15 877,557 -0.12(-0.74%)
Sep 26, 2024 15.92 16.35 15.82 16.27 974,515 +1.29(+8.61%)
Sep 25, 2024 15.03 15.35 14.90 14.98 655,092 -0.40(-2.60%)
Sep 24, 2024 15.56 15.81 15.13 15.38 1,746,638 +0.73(+4.98%)
Sep 23, 2024 14.45 14.67 14.35 14.65 981,568 +0.38(+2.66%)
Sep 20, 2024 14.60 14.60 14.08 14.27 1,370,268 -0.47(-3.19%)
Sep 19, 2024 14.98 15.00 14.55 14.74 709,531 +0.53(+3.73%)
Sep 18, 2024 14.69 15.08 14.19 14.21 738,130 -0.34(-2.34%)
Sep 17, 2024 14.14 14.64 13.97 14.55 1,081,429 +0.35(+2.46%)
Sep 16, 2024 13.95 14.30 13.81 14.20 930,658 +0.56(+4.11%)
Sep 13, 2024 13.39 13.86 13.25 13.64 856,353 +0.60(+4.60%)
Sep 12, 2024 13.06 13.46 12.90 13.04 956,357 +0.26(+2.03%)
Sep 11, 2024 12.17 12.81 11.63 12.78 1,906,980 +0.77(+6.41%)
Sep 10, 2024 11.99 12.11 11.64 12.01 855,887 -0.05(-0.41%)
Sep 09, 2024 12.27 12.29 11.97 12.06 1,614,169 -0.04(-0.33%)
Sep 06, 2024 12.87 13.05 11.93 12.10 1,510,020 -0.87(-6.71%)
Sep 05, 2024 13.04 13.18 12.76 12.97 746,062 -0.03(-0.23%)
Sep 04, 2024 13.07 13.67 12.99 13.00 883,894 -0.04(-0.31%)
Sep 03, 2024 13.86 13.88 12.91 13.04 999,409 -1.32(-9.19%)
Aug 30, 2024 14.67 14.67 14.13 14.36 709,054 -0.14(-0.97%)
Aug 29, 2024 14.53 14.60 14.19 14.50 808,637 +0.01(+0.07%)
Aug 28, 2024 14.73 14.87 14.27 14.49 1,014,203 -0.88(-5.73%)
Aug 27, 2024 15.34 15.72 15.23 15.37 483,785 -0.21(-1.35%)
Aug 26, 2024 15.83 16.16 15.37 15.58 960,513 +0.42(+2.77%)
Aug 23, 2024 14.35 15.21 14.12 15.16 953,173 +1.08(+7.67%)
Aug 22, 2024 14.48 14.58 14.01 14.08 605,834 -0.53(-3.63%)
Aug 21, 2024 14.93 15.01 14.40 14.61 880,412 -0.33(-2.21%)
Aug 20, 2024 14.35 15.00 14.16 14.94 1,501,707 +0.68(+4.77%)
Aug 19, 2024 13.80 14.49 13.73 14.26 848,991 +0.60(+4.39%)
Aug 16, 2024 13.35 13.74 13.32 13.66 1,308,354 +0.10(+0.74%)
Aug 15, 2024 13.96 13.98 13.44 13.56 1,218,060 +0.12(+0.89%)
Aug 14, 2024 14.02 14.20 13.34 13.44 909,062 -0.23(-1.68%)
Aug 13, 2024 13.92 14.05 13.64 13.67 1,044,502 -0.28(-2.01%)
Aug 12, 2024 12.83 14.10 12.83 13.95 2,016,501 +1.34(+10.63%)
Aug 09, 2024 12.57 12.84 11.80 12.61 2,078,400 -0.32(-2.47%)
Aug 08, 2024 12.70 13.05 12.24 12.93 1,314,262 +0.64(+5.21%)
Aug 07, 2024 12.97 13.02 12.05 12.29 1,656,675 -0.50(-3.91%)
Aug 06, 2024 12.36 12.87 11.97 12.79 1,989,253 +0.70(+5.79%)
Aug 05, 2024 11.79 12.48 11.40 12.09 1,492,067 -0.62(-4.88%)
Aug 02, 2024 13.38 13.44 12.50 12.71 2,034,590 -1.18(-8.50%)
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.