$10.42 +0.30 (%) Century Aluminum Company - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CENX historical data

Date Open High Low Close Volume
7/2/201510.1910.4310.1310.422,286,334
7/1/201510.4610.599.9210.122,135,638
6/30/201510.7610.8410.1310.432,210,453
6/29/201511.0011.1610.5310.582,448,366
6/26/201510.9111.3210.7911.302,375,347
6/25/201511.2811.3110.8810.891,841,265
6/24/201511.8611.8811.1811.252,003,240
6/23/201511.2911.8511.2911.851,860,955
6/22/201511.2611.3711.0511.291,058,722
6/19/201511.4911.5311.1611.171,771,967
6/18/201511.2311.4911.0611.462,208,015
6/17/201511.3511.6011.0111.151,762,209
6/16/201511.3311.5411.1311.411,190,467
6/15/201511.5011.6611.2111.351,545,178
6/12/201511.5111.8911.4111.671,663,189
6/11/201511.5811.7411.1511.251,459,937
6/10/201511.7911.9211.4511.591,528,919
6/9/201511.3011.9211.2911.612,203,077
6/8/201511.6511.8011.2511.291,440,886
6/5/201511.8811.9911.5411.671,774,249
6/4/201512.2812.3811.9012.002,103,752
6/3/201512.1512.7812.0712.403,275,199
6/2/201511.7612.6011.6812.213,292,007
6/1/201511.1611.7310.6711.737,161,955
5/29/201511.4411.4711.1111.183,039,049
5/28/201512.1612.1611.0111.514,636,474
5/27/201512.2812.4212.0912.291,371,606
5/26/201512.6412.6412.1312.281,794,030
5/22/201512.9213.0712.6812.731,691,051
5/21/201512.6113.0512.6112.972,089,290
5/20/201513.2313.2312.5212.612,354,830
5/19/201513.7513.7813.0013.092,034,163
5/18/201513.7213.7813.4513.721,963,751
5/15/201514.0814.1413.6713.791,922,652
5/14/201514.3614.7414.0914.171,813,194
5/13/201514.1614.7414.1414.242,300,537
5/12/201514.0314.2013.7414.162,817,850
5/11/201513.9714.3513.9414.072,538,206
5/8/201513.6013.9913.3013.932,931,697
5/7/201513.4413.6313.0313.352,366,875
5/6/201514.3114.4513.2513.543,098,808
5/5/201514.4114.5613.9614.322,606,251
5/4/201514.5214.7414.2314.333,079,575
5/1/201513.7314.9813.4414.607,614,813
4/30/201512.9913.1412.6012.893,138,760
4/29/201513.2013.3012.9113.101,934,281
4/28/201513.4513.8413.1813.242,040,534
4/27/201513.0913.5813.0413.402,674,377
4/24/201512.9413.4312.9013.041,275,865
4/23/201512.9413.0212.3512.942,940,781
4/22/201513.1713.4013.0513.281,656,129
4/21/201513.5213.6813.0813.111,296,654
4/20/201513.5113.7813.4513.531,406,757
4/17/201513.1913.5913.1613.451,838,446
4/16/201513.6213.7813.2913.343,352,504
4/15/201513.7413.9813.5713.583,809,303
4/14/201513.3713.6813.3213.492,982,289
4/13/201513.4613.5513.2113.372,832,165
4/10/201513.8413.8413.3713.492,135,466
4/9/201514.1214.1713.2813.664,504,211
4/8/201514.5314.7214.1314.292,546,094
4/7/201514.5314.8014.2314.261,631,443
4/6/201514.0014.6713.9614.582,245,259
4/2/201514.0214.6313.7814.032,825,784
4/1/201513.6714.2813.2114.123,229,043
3/31/201514.3814.3913.6113.803,170,445
3/30/201514.2714.7814.2014.541,622,873
3/27/201514.4514.5914.1314.161,284,413
3/26/201514.2914.8614.0714.572,598,951
3/25/201513.9514.3213.9114.261,894,026
3/24/201513.4013.9212.8713.903,589,327
3/23/201514.0514.6413.9714.301,740,547
3/20/201514.3514.5313.9414.042,657,970
3/19/201514.5014.5013.8814.161,687,285
3/18/201513.6814.7313.6314.613,050,274
3/17/201514.0714.3313.7413.861,905,565
3/16/201514.4014.5213.8614.192,216,955
3/13/201514.5414.9013.6314.363,725,050
3/12/201514.9015.1614.5714.832,279,314
3/11/201514.9815.5214.4714.773,443,039
3/10/201515.0115.3914.5914.852,968,567
3/9/201515.5115.7915.2515.413,698,894
3/6/201516.7416.9315.9616.082,673,300
3/5/201516.1416.5215.6116.493,382,850
3/4/201518.4518.4516.5016.515,679,921
3/3/201520.4120.4219.5619.792,121,880
3/2/201519.2820.2019.0220.081,833,233
2/27/201519.7419.7418.9618.972,844,841
2/26/201519.2520.0019.2219.681,669,145
2/25/201522.0222.0219.1219.304,223,917
2/24/201522.1022.4921.9022.16953,253
2/23/201521.8922.1521.5222.06570,101
2/20/201522.1922.4521.7622.16735,093
2/19/201522.1722.4721.7422.161,052,125
2/18/201522.5122.9222.3022.46682,018
2/17/201523.0523.0722.5722.77847,457
2/13/201523.5023.8722.7223.10849,629
2/12/201522.7323.4022.6123.27892,819
2/11/201522.5922.8221.7022.24904,385
2/10/201523.1723.2022.2922.84960,881
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!