Skip to main content

Century Aluminum C (NQ: CENX )

16.92 -0.83 (-4.68%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 17.20 18.64 17.19 17.75 2,516,472 +1.27(+7.71%)
Apr 12, 2024 17.35 17.86 16.25 16.48 1,532,979 -0.25(-1.49%)
Apr 11, 2024 16.80 16.90 16.27 16.73 870,140 -0.01(-0.06%)
Apr 10, 2024 16.15 16.88 16.10 16.74 1,353,171 -0.28(-1.65%)
Apr 09, 2024 17.30 17.58 16.64 17.02 1,302,688 -0.07(-0.41%)
Apr 08, 2024 17.07 17.24 16.61 17.09 1,523,423 +0.39(+2.34%)
Apr 05, 2024 16.00 16.75 15.94 16.70 1,155,082 +0.59(+3.66%)
Apr 04, 2024 16.90 17.04 15.87 16.11 2,308,227 -0.67(-3.99%)
Apr 03, 2024 16.13 17.00 16.11 16.78 1,991,237 +0.55(+3.39%)
Apr 02, 2024 15.48 16.61 15.25 16.23 2,374,263 +0.70(+4.51%)
Apr 01, 2024 15.60 15.60 14.92 15.53 1,620,293 +0.14(+0.91%)
Mar 28, 2024 14.77 15.60 15.24 15.39 2,224,631 +0.61(+4.13%)
Mar 27, 2024 14.06 14.87 14.04 14.78 1,793,712 +0.77(+5.50%)
Mar 26, 2024 13.96 14.21 13.73 14.01 1,336,572 +0.13(+0.94%)
Mar 25, 2024 13.47 14.55 13.43 13.88 2,152,386 +0.66(+4.99%)
Mar 22, 2024 12.50 13.36 12.50 13.22 1,430,078 +0.56(+4.42%)
Mar 21, 2024 12.85 12.96 12.54 12.66 1,276,883 -0.01(-0.08%)
Mar 20, 2024 11.72 12.75 11.72 12.67 1,506,295 +0.94(+8.01%)
Mar 19, 2024 12.07 12.12 11.56 11.73 1,210,565 -0.54(-4.40%)
Mar 18, 2024 12.15 12.46 12.06 12.27 1,327,525 +0.21(+1.74%)
Mar 15, 2024 11.80 12.40 11.80 12.06 2,980,497 +0.27(+2.29%)
Mar 14, 2024 11.58 11.83 11.35 11.79 1,174,802 +0.13(+1.11%)
Mar 13, 2024 11.43 11.96 11.40 11.66 1,179,989 +0.40(+3.55%)
Mar 12, 2024 11.55 11.60 11.12 11.26 769,100 -0.21(-1.83%)
Mar 11, 2024 11.30 11.53 11.24 11.47 755,461 +0.01(+0.09%)
Mar 08, 2024 11.55 11.78 11.21 11.46 955,731 +0.08(+0.70%)
Mar 07, 2024 11.06 11.72 11.04 11.38 1,363,599 +0.51(+4.69%)
Mar 06, 2024 10.57 11.13 10.40 10.87 1,298,388 +0.58(+5.64%)
Mar 05, 2024 10.32 10.33 10.06 10.29 1,068,825 -0.24(-2.28%)
Mar 04, 2024 10.57 10.79 10.40 10.53 1,018,483 -0.07(-0.66%)
Mar 01, 2024 10.65 10.73 10.37 10.60 892,404 +0.13(+1.24%)
Feb 29, 2024 10.33 10.57 10.30 10.47 1,015,508 +0.39(+3.87%)
Feb 28, 2024 10.02 10.43 10.02 10.08 975,204 -0.22(-2.14%)
Feb 27, 2024 10.24 10.55 9.855 10.30 1,402,181 +0.28(+2.79%)
Feb 26, 2024 9.880 10.05 9.645 10.02 1,732,339 +0.00(+0.00%)
Feb 23, 2024 10.15 10.24 9.985 10.02 1,455,928 -0.23(-2.24%)
Feb 22, 2024 11.00 11.00 9.850 10.25 2,652,119 -0.35(-3.30%)
Feb 21, 2024 10.33 10.62 10.30 10.60 1,286,560 +0.39(+3.82%)
Feb 20, 2024 10.33 10.43 10.12 10.21 1,109,995 -0.44(-4.13%)
Feb 16, 2024 10.67 10.90 10.54 10.65 776,898 -0.03(-0.28%)
Feb 15, 2024 10.65 10.86 10.49 10.68 1,143,025 +0.23(+2.20%)
Feb 14, 2024 10.25 10.48 10.04 10.45 1,488,695 +0.48(+4.81%)
Feb 13, 2024 10.28 10.31 9.900 9.970 1,969,471 -0.88(-8.11%)
Feb 12, 2024 10.56 10.96 10.56 10.85 911,635 +0.43(+4.13%)
Feb 09, 2024 10.62 10.65 10.33 10.42 974,058 -0.17(-1.61%)
Feb 08, 2024 10.42 10.68 10.28 10.59 1,420,025 +0.22(+2.12%)
Feb 07, 2024 10.59 10.61 10.13 10.37 1,294,264 -0.24(-2.26%)
Feb 06, 2024 10.50 10.67 10.37 10.61 860,718 +0.27(+2.61%)
Feb 05, 2024 10.61 10.68 10.05 10.34 1,348,108 -0.58(-5.31%)
Feb 02, 2024 11.00 11.02 10.49 10.92 1,545,514 -0.33(-2.93%)
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.