$6.01 +0.15 (%) Century Aluminum Company - NASDAQ

Jun. 28, 2016 | 11:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CENX historical data

Date Open High Low Close Volume
6/27/20166.146.205.645.862,023,841
6/24/20166.436.526.256.272,524,927
6/23/20166.556.946.416.892,036,063
6/22/20166.556.806.356.381,270,606
6/21/20166.576.576.256.491,785,520
6/20/20166.616.756.516.571,535,550
6/17/20166.516.686.436.511,986,465
6/16/20166.476.536.206.421,482,262
6/15/20166.306.866.306.542,426,921
6/14/20166.346.586.216.222,134,087
6/13/20166.496.606.256.392,433,034
6/10/20166.656.736.476.561,347,132
6/9/20167.147.296.756.842,334,479
6/8/20167.467.657.257.291,532,873
6/7/20167.167.357.017.251,216,202
6/6/20166.837.196.837.182,159,686
6/3/20166.546.826.486.771,437,610
6/2/20166.176.526.176.451,449,591
6/1/20166.366.456.156.242,211,056
5/31/20166.636.876.376.462,222,379
5/27/20166.576.706.466.601,448,105
5/26/20166.987.076.486.581,660,878
5/25/20166.756.966.706.811,645,818
5/24/20166.566.726.486.671,584,144
5/23/20166.316.606.256.511,599,592
5/20/20166.486.636.276.361,505,385
5/19/20166.226.506.106.421,874,125
5/18/20166.676.776.276.332,420,873
5/17/20166.616.896.446.792,551,829
5/16/20166.696.986.576.571,582,951
5/13/20166.726.926.546.541,268,509
5/12/20167.057.166.606.772,061,185
5/11/20167.007.226.736.971,882,705
5/10/20166.866.966.736.941,229,425
5/9/20167.397.456.766.772,714,323
5/6/20167.407.907.307.651,984,651
5/5/20167.837.997.467.482,927,494
5/4/20167.748.217.657.741,583,128
5/3/20168.348.347.767.853,135,520
5/2/20168.868.998.358.442,485,720
4/29/20169.149.278.508.823,205,073
4/28/20169.219.408.828.913,020,786
4/27/20168.479.248.479.213,574,426
4/26/20168.438.597.578.563,602,479
4/25/20168.158.348.008.322,533,894
4/22/20168.378.657.968.243,811,475
4/21/20168.648.808.228.372,365,969
4/20/20168.408.688.098.523,642,873
4/19/20167.638.787.618.485,893,695
4/18/20167.167.627.067.421,752,378
4/15/20167.107.537.057.281,525,978
4/14/20167.277.397.037.181,515,433
4/13/20167.107.547.057.173,234,337
4/12/20166.877.136.786.931,749,299
4/11/20166.807.256.746.992,074,081
4/8/20166.606.796.476.651,260,435
4/7/20166.456.776.286.403,226,631
4/6/20166.596.726.336.582,181,410
4/5/20166.666.906.626.621,212,315
4/4/20167.147.176.706.742,634,101
4/1/20166.897.276.857.161,387,320
3/31/20167.227.396.997.052,002,652
3/30/20167.247.587.147.242,341,669
3/29/20166.987.156.627.102,369,041
3/28/20166.997.286.737.091,510,239
3/24/20166.606.946.366.931,984,161
3/23/20167.107.246.636.672,987,030
3/22/20167.237.367.117.261,635,879
3/21/20167.547.597.107.382,477,263
3/18/20168.138.557.547.594,518,547
3/17/20167.648.097.368.032,577,338
3/16/20166.907.656.827.542,344,107
3/15/20167.117.276.726.972,931,168
3/14/20167.227.597.077.303,014,162
3/11/20167.948.027.267.372,509,347
3/10/20167.477.857.267.822,994,184
3/9/20167.977.977.137.512,563,291
3/8/20168.168.307.347.483,411,107
3/7/20168.318.798.158.444,055,987
3/4/20168.188.948.078.294,337,417
3/3/20167.778.287.638.054,810,156
3/2/20167.228.007.227.834,495,961
3/1/20167.327.406.807.212,326,917
2/29/20166.917.336.817.153,288,281
2/26/20167.007.456.696.774,318,761
2/25/20166.306.906.166.793,648,512
2/24/20165.916.385.876.373,359,754
2/23/20166.836.876.026.106,191,485
2/22/20166.167.306.167.229,604,820
2/19/20165.336.505.235.967,537,286
2/18/20165.305.364.875.182,966,739
2/17/20164.795.504.725.253,430,422
2/16/20164.584.884.534.682,722,144
2/12/20164.244.684.224.512,454,533
2/11/20164.274.293.964.172,180,927
2/10/20164.384.554.174.281,500,844
2/9/20164.694.784.324.411,801,490
2/8/20164.405.074.334.803,283,326
2/5/20164.765.124.444.563,778,434
2/4/20164.485.884.484.866,563,076
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center