Skip to main content

Century Aluminum C (NQ: CENX )

10.29 -0.01 (-0.05%)
Streaming Delayed Price Updated: 1:34 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 11.27 11.40 10.94 11.25 1,019,094 +0.10(+0.90%)
Jan 31, 2024 11.51 11.79 11.14 11.15 1,252,116 -0.39(-3.38%)
Jan 30, 2024 12.06 12.06 11.34 11.54 898,406 -0.43(-3.59%)
Jan 29, 2024 11.60 11.98 11.37 11.97 859,480 +0.39(+3.37%)
Jan 26, 2024 11.44 11.66 11.32 11.58 1,034,242 +0.46(+4.14%)
Jan 25, 2024 11.26 11.44 10.98 11.12 1,175,404 -0.04(-0.36%)
Jan 24, 2024 11.68 11.75 11.08 11.16 1,754,648 -0.11(-0.98%)
Jan 23, 2024 10.64 11.33 10.64 11.27 2,319,193 +1.06(+10.38%)
Jan 22, 2024 10.19 10.39 10.02 10.21 1,526,402 -0.06(-0.58%)
Jan 19, 2024 10.36 10.37 10.02 10.27 1,221,871 +0.04(+0.39%)
Jan 18, 2024 10.57 10.67 10.21 10.23 1,152,670 -0.27(-2.57%)
Jan 17, 2024 10.25 10.57 10.18 10.50 1,061,530 -0.03(-0.28%)
Jan 16, 2024 10.79 10.88 10.43 10.53 1,505,380 -0.36(-3.31%)
Jan 12, 2024 11.59 11.74 10.83 10.89 1,153,247 -0.45(-3.97%)
Jan 11, 2024 11.38 11.44 11.11 11.34 1,212,726 -0.02(-0.18%)
Jan 10, 2024 11.64 11.78 11.22 11.36 1,603,163 -0.33(-2.82%)
Jan 09, 2024 11.40 12.57 11.18 11.69 3,990,826 +1.04(+9.77%)
Jan 08, 2024 10.88 10.88 10.55 10.65 1,597,782 -0.30(-2.74%)
Jan 05, 2024 10.73 11.12 10.58 10.95 971,590 +0.04(+0.37%)
Jan 04, 2024 10.72 11.19 10.67 10.91 2,059,456 +0.15(+1.44%)
Jan 03, 2024 11.50 11.53 10.71 10.76 2,380,777 -1.16(-9.77%)
Jan 02, 2024 11.89 12.28 11.71 11.92 1,780,060 -0.22(-1.81%)
Dec 29, 2023 12.51 12.51 12.08 12.14 1,630,593 -0.53(-4.18%)
Dec 28, 2023 12.32 12.73 12.17 12.67 1,989,828 +0.08(+0.64%)
Dec 27, 2023 12.66 12.80 12.41 12.59 1,602,861 +0.08(+0.64%)
Dec 26, 2023 12.82 12.82 12.36 12.51 1,108,315 -0.14(-1.11%)
Dec 22, 2023 12.52 13.17 12.35 12.65 2,293,668 +0.41(+3.35%)
Dec 21, 2023 11.82 12.27 11.55 12.24 1,643,150 +0.66(+5.70%)
Dec 20, 2023 11.71 12.25 11.12 11.58 3,606,148 -0.21(-1.78%)
Dec 19, 2023 10.49 11.91 10.48 11.79 3,815,298 +1.45(+14.02%)
Dec 18, 2023 10.20 10.53 10.02 10.34 3,066,406 +0.60(+6.16%)
Dec 15, 2023 9.600 10.19 9.520 9.740 5,241,893 +0.27(+2.85%)
Dec 14, 2023 8.950 9.500 8.874 9.470 2,536,492 +0.89(+10.37%)
Dec 13, 2023 7.950 8.595 7.760 8.580 1,164,650 +0.63(+7.92%)
Dec 12, 2023 8.150 8.210 7.830 7.950 1,023,037 -0.19(-2.33%)
Dec 11, 2023 7.790 8.395 7.630 8.140 1,708,236 +0.24(+3.04%)
Dec 08, 2023 7.560 7.980 7.530 7.900 1,269,418 +0.34(+4.50%)
Dec 07, 2023 7.430 7.570 7.280 7.560 1,669,189 +0.19(+2.58%)
Dec 06, 2023 7.820 7.900 7.340 7.370 1,558,765 -0.30(-3.91%)
Dec 05, 2023 8.170 8.195 7.650 7.670 1,373,363 -0.57(-6.92%)
Dec 04, 2023 8.230 8.440 8.160 8.240 1,217,600 -0.15(-1.79%)
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.