Skip to main content

Century Aluminum C (NQ: CENX )

16.11 -1.20 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 17.10 17.49 16.06 16.11 2,633,597 -1.20(-6.93%)
Jul 18, 2024 19.25 19.37 17.27 17.31 1,877,750 -1.84(-9.61%)
Jul 17, 2024 19.83 20.67 19.11 19.15 1,472,854 -0.86(-4.30%)
Jul 16, 2024 18.87 20.12 18.21 20.01 2,060,670 +0.71(+3.68%)
Jul 15, 2024 18.76 19.48 18.48 19.30 1,258,038 +0.58(+3.10%)
Jul 12, 2024 19.33 19.50 17.82 18.72 1,756,341 -0.41(-2.14%)
Jul 11, 2024 18.58 19.23 17.95 19.13 1,362,899 +1.21(+6.75%)
Jul 10, 2024 18.68 18.80 17.50 17.92 1,991,872 -0.73(-3.91%)
Jul 09, 2024 19.80 20.04 18.59 18.65 1,361,858 -1.21(-6.09%)
Jul 08, 2024 20.09 20.35 19.62 19.86 1,172,393 -0.30(-1.49%)
Jul 05, 2024 20.24 20.62 20.12 20.16 1,814,331 -0.03(-0.15%)
Jul 03, 2024 19.29 21.37 19.21 20.19 2,770,418 +1.26(+6.66%)
Jul 02, 2024 16.99 18.93 16.92 18.93 2,686,703 +2.26(+13.56%)
Jul 01, 2024 16.78 16.97 16.44 16.67 1,215,322 -0.08(-0.48%)
Jun 28, 2024 16.45 17.10 16.36 16.75 1,708,044 +0.84(+5.28%)
Jun 27, 2024 16.52 16.60 15.80 15.91 853,594 -0.48(-2.93%)
Jun 26, 2024 16.47 16.53 15.80 16.39 1,003,556 -0.11(-0.67%)
Jun 25, 2024 16.63 16.68 16.30 16.50 965,957 -0.25(-1.49%)
Jun 24, 2024 16.52 17.18 16.49 16.75 1,194,431 +0.24(+1.45%)
Jun 21, 2024 15.75 16.51 15.64 16.51 4,559,174 +0.55(+3.45%)
Jun 20, 2024 15.52 16.42 15.49 15.96 1,507,289 +0.67(+4.38%)
Jun 18, 2024 15.34 15.75 15.23 15.29 1,004,535 -0.17(-1.10%)
Jun 17, 2024 14.94 15.48 14.73 15.46 1,434,364 +0.22(+1.44%)
Jun 14, 2024 15.06 15.61 14.81 15.24 1,300,641 -0.11(-0.72%)
Jun 13, 2024 15.24 15.49 15.04 15.35 882,871 -0.03(-0.20%)
Jun 12, 2024 16.01 16.29 15.36 15.38 823,742 +0.09(+0.59%)
Jun 11, 2024 15.30 15.39 14.95 15.29 1,427,871 -0.50(-3.17%)
Jun 10, 2024 15.69 16.00 15.53 15.79 1,305,693 -0.02(-0.13%)
Jun 07, 2024 16.07 16.34 15.60 15.81 1,446,914 -0.87(-5.22%)
Jun 06, 2024 16.89 17.18 16.60 16.68 815,247 -0.20(-1.18%)
Jun 05, 2024 16.58 16.89 16.53 16.88 811,366 +0.25(+1.50%)
Jun 04, 2024 17.50 17.50 16.45 16.63 1,465,677 -1.08(-6.10%)
Jun 03, 2024 18.54 18.66 17.54 17.71 980,878 -0.62(-3.38%)
May 31, 2024 19.42 19.48 18.18 18.33 1,094,837 -0.89(-4.63%)
May 30, 2024 18.32 19.22 18.32 19.22 779,349 +0.40(+2.13%)
May 29, 2024 18.25 18.84 18.23 18.82 736,533 +0.08(+0.43%)
May 28, 2024 18.66 19.02 18.19 18.74 846,364 +0.79(+4.40%)
May 24, 2024 17.86 18.36 17.76 17.95 693,843 +0.32(+1.82%)
May 23, 2024 17.64 17.74 17.18 17.63 1,031,904 +0.16(+0.92%)
May 22, 2024 18.36 18.42 17.14 17.47 1,637,059 -1.49(-7.86%)
May 21, 2024 19.06 19.88 18.83 18.96 1,600,030 +0.08(+0.42%)
May 20, 2024 17.97 18.89 17.90 18.88 1,712,961 +1.03(+5.77%)
May 17, 2024 17.59 18.30 17.46 17.85 1,243,174 +0.63(+3.66%)
May 16, 2024 17.60 17.70 17.16 17.22 793,625 -0.35(-1.99%)
May 15, 2024 17.60 17.67 17.28 17.57 1,074,150 +0.28(+1.62%)
May 14, 2024 18.00 18.11 17.13 17.29 1,269,058 -0.49(-2.76%)
May 13, 2024 17.33 18.09 17.33 17.78 1,433,248 +0.64(+3.73%)
May 10, 2024 17.32 17.54 16.98 17.14 839,338 +0.01(+0.06%)
May 09, 2024 16.97 17.46 16.85 17.13 1,351,204 +0.27(+1.60%)
May 08, 2024 17.21 17.36 16.84 16.86 1,120,848 -0.69(-3.93%)
May 07, 2024 17.44 17.66 17.29 17.55 1,859,989 +0.15(+0.86%)
May 06, 2024 17.29 17.73 17.20 17.40 1,056,708 +0.59(+3.51%)
May 03, 2024 16.56 16.88 16.27 16.81 1,228,864 +0.53(+3.26%)
May 02, 2024 16.30 16.46 15.67 16.28 1,713,015 +0.27(+1.69%)
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.