$18.97 -0.71 (%) Century Aluminum Company - NASDAQ

Feb. 27, 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
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
11/20/201426.4927.3826.2827.27819,901
11/19/201427.7728.0726.3326.691,126,073
11/18/201427.4929.1827.0327.901,863,689
11/17/201427.4627.8226.7727.09944,461
11/14/201427.4327.8226.6827.53804,093
11/13/201427.7528.0027.1727.56833,634
11/12/201427.3527.8426.8327.76700,175
11/11/201427.1427.5226.8827.44853,290
11/10/201428.3028.5126.8627.321,084,180
11/7/201427.9428.5827.7728.141,144,076
11/6/201427.0727.9326.7027.861,003,860
11/5/201428.2328.2726.8927.111,253,663
11/4/201429.2029.2427.3028.001,566,887
11/3/201429.1129.4428.5129.411,256,008
10/31/201428.5129.6027.8129.281,782,057
10/30/201426.1128.2124.6828.131,872,669
10/29/201427.4127.5726.9027.151,161,500
10/28/201427.3227.6626.9527.211,539,836
10/27/201427.8527.8526.6226.901,212,286
10/24/201426.6028.1726.3228.101,559,320
10/23/201426.4226.9225.7826.462,560,995
10/22/201426.1326.6825.5225.831,010,715
10/21/201424.8327.0524.7226.111,996,278
10/20/201424.2524.8424.1024.60915,626
10/17/201423.9525.1323.8724.301,168,022
10/16/201421.9423.5821.7123.381,027,158
10/15/201421.6923.1020.7922.761,666,063
10/14/201422.0222.8321.5522.131,087,247
10/13/201422.6423.4421.6021.711,492,796
10/10/201423.3823.6922.0222.551,269,106
10/9/201424.4024.5023.0823.461,729,637
10/8/201423.6024.1822.8524.15996,750
10/7/201424.3224.4323.6923.79982,310
10/6/201424.4225.5024.0424.571,235,583
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center