$13.45 +0.11 (%) Century Aluminum Company - NASDAQ

Apr. 17, 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
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
2/9/201523.0424.0022.7323.001,590,320
2/6/201526.7526.8524.9325.271,622,752
2/5/201525.5126.9725.2826.85988,640
2/4/201524.9125.5624.6025.31672,808
2/3/201524.7025.3024.2825.12997,340
2/2/201523.2223.9322.9023.85858,664
1/30/201523.5823.8722.6823.11956,714
1/29/201522.8923.9222.5223.91892,709
1/28/201523.7023.9622.8422.891,342,402
1/27/201523.1023.7622.8323.67887,700
1/26/201523.6524.2323.4723.581,107,282
1/23/201523.5423.9322.3223.601,821,359
1/22/201523.7825.1023.5024.841,407,792
1/21/201522.3623.7722.3523.59918,764
1/20/201521.9022.7421.8522.391,049,602
1/16/201521.2421.9821.1321.90741,388
1/15/201521.2521.9821.1521.16782,386
1/14/201522.1422.1420.0621.021,760,134
1/13/201524.3524.4022.0822.801,208,362
1/12/201523.9823.9822.7323.76880,189
1/9/201523.4023.9223.1423.86697,004
1/8/201522.6023.6122.2223.431,395,251
1/7/201522.6323.3222.3122.361,528,214
1/6/201522.9623.2222.1822.331,266,283
1/5/201524.3924.4522.9323.11831,005
1/2/201524.5224.8524.2024.66643,731
12/31/201424.4225.0624.2824.40937,694
12/30/201424.4625.0924.1924.42737,123
12/29/201425.1625.3824.5224.61579,177
12/26/201425.1725.5724.9025.02429,976
12/24/201424.6825.1324.1625.00329,985
12/23/201424.8825.3024.6224.652,374,799
12/22/201424.7825.2224.2824.94914,109
12/19/201424.5125.1024.0624.731,823,603
12/18/201424.7025.0323.7924.491,073,829
12/17/201422.1924.3122.1624.111,618,771
12/16/201421.7122.9821.6522.221,403,381
12/15/201422.6222.6221.9122.121,153,302
12/12/201422.4623.3322.1322.181,383,120
12/11/201424.8925.1022.8922.991,834,181
12/10/201425.4825.5424.7024.85991,566
12/9/201424.5725.8724.1425.491,501,002
12/8/201426.0726.2524.8725.071,594,555
12/5/201426.5827.3426.2526.31881,670
12/4/201427.1027.5126.5826.711,041,704
12/3/201427.4828.3426.9727.161,304,130
12/2/201427.4728.2027.0927.481,244,755
12/1/201427.6027.7125.8427.642,007,596
11/28/201431.6831.7527.5127.652,034,364
11/26/201429.6831.2029.1931.102,063,818
11/25/201428.0630.4128.0629.462,432,670
11/24/201428.1128.6227.7527.80966,870
11/21/201427.9029.0727.6127.841,427,291
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center