$9.69 +0.44 (%) Century Aluminum Company - NASDAQ

Dec. 5, 2016 | 04:00 PM

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
12/5/20169.399.789.349.691,801,391
12/2/20169.239.479.109.251,687,269
12/1/20169.289.369.059.281,694,199
11/30/20169.369.749.159.222,514,681
11/29/20169.489.539.109.192,167,466
11/28/201610.4410.559.839.861,618,576
11/25/201610.3310.5410.2610.45692,603
11/23/201610.4910.5210.0810.361,954,429
11/22/201610.2610.6910.1810.592,508,511
11/21/201610.1210.4010.0510.111,349,352
11/18/20169.8410.039.729.961,198,007
11/17/201610.2010.329.839.921,655,249
11/16/20169.9210.249.8510.191,776,940
11/15/20169.9010.209.5610.141,913,039
11/14/20169.7610.079.699.942,471,212
11/11/20169.219.588.969.562,218,994
11/10/20168.669.388.469.224,219,565
11/9/20167.658.577.558.437,238,174
11/8/20167.177.567.137.411,824,328
11/7/20167.107.286.977.211,630,010
11/4/20166.716.966.516.892,023,206
11/3/20166.897.016.716.721,379,440
11/2/20167.147.216.846.861,767,178
11/1/20167.397.747.187.202,815,472
10/31/20167.337.387.067.311,774,090
10/28/20167.017.376.747.343,262,558
10/27/20167.627.767.387.642,075,056
10/26/20167.437.937.417.612,397,839
10/25/20167.568.017.417.451,753,930
10/24/20167.237.537.227.431,952,138
10/21/20167.227.287.157.212,241,905
10/20/20167.377.487.177.322,588,693
10/19/20167.477.527.287.441,595,450
10/18/20167.477.537.227.381,371,877
10/17/20167.577.607.277.321,366,863
10/14/20167.447.727.377.601,518,915
10/13/20167.297.446.807.371,594,378
10/12/20167.437.597.367.441,026,438
10/11/20167.357.587.257.463,183,699
10/10/20167.397.577.377.521,189,870
10/7/20167.387.437.177.251,114,086
10/6/20167.107.367.107.281,408,398
10/5/20167.117.257.057.181,375,899
10/4/20166.997.096.827.011,909,383
10/3/20167.027.086.846.981,179,424
9/30/20166.947.016.696.951,562,450
9/29/20166.877.096.726.821,385,800
9/28/20166.526.936.506.921,909,599
9/27/20166.576.686.426.491,780,638
9/26/20166.596.766.536.631,191,363
9/23/20166.456.696.456.591,511,960
9/22/20166.356.636.316.482,273,852
9/21/20166.146.255.986.231,629,028
9/20/20166.086.135.916.05874,103
9/19/20166.006.185.906.041,194,412
9/16/20165.765.935.725.921,516,047
9/15/20165.745.875.665.83939,335
9/14/20165.645.765.535.721,434,364
9/13/20165.915.975.555.632,001,954
9/12/20165.776.085.676.081,904,772
9/9/20166.216.285.765.873,600,542
9/8/20166.336.386.246.291,074,489
9/7/20166.216.376.206.301,455,649
9/6/20166.276.366.176.241,345,559
9/2/20166.426.496.186.211,347,190
9/1/20166.316.436.196.291,273,718
8/31/20166.356.356.126.281,618,050
8/30/20166.576.656.366.421,378,007
8/29/20166.406.736.366.631,695,281
8/26/20166.867.066.426.463,455,911
8/25/20166.896.976.666.773,001,124
8/24/20167.477.496.856.872,761,318
8/23/20167.547.797.487.551,961,900
8/22/20167.217.537.167.441,319,868
8/19/20167.497.617.217.351,946,796
8/18/20167.177.647.157.612,393,645
8/17/20167.087.186.947.07979,624
8/16/20167.167.297.067.12783,340
8/15/20166.837.306.807.091,930,546
8/12/20167.167.196.716.781,799,603
8/11/20167.037.226.937.141,235,757
8/10/20167.027.206.857.001,720,982
8/9/20166.936.986.786.932,516,617
8/8/20167.007.166.896.952,316,885
8/5/20166.867.026.826.901,250,049
8/4/20167.067.126.826.821,396,011
8/3/20166.727.116.577.092,268,948
8/2/20167.167.306.696.771,733,103
8/1/20167.607.697.017.112,336,948
7/29/20167.027.626.847.594,224,738
7/28/20167.067.136.887.061,692,678
7/27/20167.077.356.957.152,914,209
7/26/20166.667.056.626.901,605,478
7/25/20166.956.986.656.721,603,128
7/22/20167.057.146.906.991,546,304
7/21/20167.247.377.037.111,827,767
7/20/20167.257.357.067.172,244,512
7/19/20167.917.997.327.392,231,529
7/18/20168.228.227.918.041,671,364
7/15/20168.298.448.078.311,787,188
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center