CENTURY ALUMINUM $8.75

up +0.22


17/5/2013 04:17 PM  |  NASDAQ : CENX  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Type:

CENX historical data

Date Open High Low Close Volume
5/17/2013 8.60 8.80 8.51 8.75 5608
5/16/2013 8.51 8.82 8.41 8.53 7611
5/15/2013 8.54 8.67 8.46 8.58 6707
5/14/2013 8.65 8.80 8.56 8.63 6476
5/13/2013 8.89 8.92 8.70 8.71 6133
5/10/2013 8.93 8.99 8.70 8.94 6798
5/9/2013 8.81 9.08 8.70 8.90 9280
5/8/2013 8.60 8.98 8.57 8.90 9434
5/7/2013 8.67 8.75 8.51 8.67 8913
5/6/2013 8.64 8.66 8.44 8.63 7809
5/3/2013 8.23 8.69 8.23 8.64 19972
5/2/2013 8.08 8.18 7.95 8.08 8018
5/1/2013 8.23 8.23 7.87 8.04 17190
4/30/2013 7.80 8.19 7.60 8.16 25485
4/29/2013 6.80 7.78 6.78 7.56 31347
4/26/2013 6.84 7.12 6.50 6.74 13391
4/25/2013 7.13 7.15 6.69 6.85 12463
4/24/2013 6.56 6.99 6.55 6.96 8313
4/23/2013 6.57 6.60 6.40 6.53 9777
4/22/2013 6.60 6.70 6.35 6.51 8181
4/19/2013 6.51 6.59 6.40 6.57 7044
4/18/2013 6.53 6.66 6.26 6.44 15439
4/17/2013 6.59 6.65 6.35 6.50 13234
4/16/2013 6.74 7.00 6.68 6.70 9628
4/15/2013 7.00 7.00 6.43 6.61 27460
4/12/2013 7.38 7.43 7.05 7.13 8903
4/11/2013 7.56 7.70 7.42 7.44 6823
4/10/2013 7.53 7.63 7.43 7.61 5988
4/9/2013 7.28 7.65 7.28 7.54 9292
4/8/2013 7.26 7.32 7.12 7.28 5425
4/5/2013 7.02 7.26 7.02 7.23 6326
4/4/2013 7.08 7.49 7.05 7.18 8051
4/3/2013 7.28 7.28 6.94 7.10 13621
4/2/2013 7.56 7.56 7.22 7.28 6701
4/1/2013 7.69 7.77 7.34 7.51 10587
3/28/2013 7.87 7.90 7.72 7.74 6601
3/27/2013 7.84 7.91 7.68 7.89 6557
3/26/2013 7.98 8.07 7.82 7.97 6401
3/25/2013 8.13 8.15 7.90 7.97 4649
3/22/2013 8.12 8.20 7.98 8.04 6621
3/21/2013 8.14 8.26 8.04 8.08 5193
3/20/2013 8.27 8.27 8.10 8.21 5268
3/19/2013 8.29 8.30 8.00 8.17 8433
3/18/2013 8.22 8.49 8.18 8.29 36570
3/15/2013 8.21 8.48 8.21 8.39 12354
3/14/2013 8.24 8.27 8.13 8.25 5370
3/13/2013 8.30 8.36 8.13 8.19 4724
3/12/2013 8.40 8.56 8.26 8.34 6209
3/11/2013 8.48 8.49 8.09 8.43 8846
3/8/2013 8.39 8.60 8.30 8.48 7257
3/7/2013 8.26 8.36 8.18 8.31 6117
3/6/2013 8.04 8.32 7.96 8.25 8094
3/5/2013 7.91 8.15 7.91 8.01 11963
3/4/2013 7.93 7.99 7.77 7.83 8834
3/1/2013 8.00 8.06 7.86 8.01 10372
2/28/2013 8.16 8.20 8.00 8.10 9917
2/27/2013 8.16 8.30 8.11 8.16 8620
2/26/2013 8.17 8.26 8.05 8.20 10411
2/25/2013 8.25 8.44 8.06 8.10 12172
2/22/2013 8.85 8.91 8.04 8.22 20049
2/21/2013 8.60 8.83 8.46 8.83 9995
2/20/2013 9.14 9.19 8.60 8.64 12999
2/19/2013 9.38 9.49 9.12 9.15 7171
2/15/2013 9.56 9.64 9.28 9.37 7303
2/14/2013 9.14 9.55 9.12 9.50 7889
2/13/2013 9.20 9.33 9.02 9.20 7794
2/12/2013 8.95 9.21 8.90 9.14 7467
2/11/2013 8.93 9.02 8.80 8.96 3619
2/8/2013 8.92 9.09 8.86 8.95 5439
2/7/2013 8.96 9.05 8.71 8.91 8090
2/6/2013 8.65 8.95 8.60 8.94 29238
2/5/2013 8.70 8.78 8.64 8.68 3975
2/4/2013 8.74 8.83 8.54 8.62 9452
2/1/2013 8.71 8.88 8.59 8.85 9082
1/31/2013 8.50 8.62 8.31 8.60 7189
1/30/2013 8.58 8.74 8.38 8.45 12017
1/29/2013 8.41 8.58 8.40 8.55 8263
1/28/2013 8.58 8.59 8.30 8.50 17097
1/25/2013 8.96 8.97 8.70 8.86 4729
1/24/2013 8.85 9.03 8.75 8.87 7111
1/23/2013 8.96 8.98 8.78 8.86 6737
1/22/2013 8.83 8.98 8.69 8.95 6028
1/18/2013 8.96 8.98 8.70 8.84 5600
1/17/2013 8.76 8.96 8.65 8.95 8678
1/16/2013 8.74 8.79 8.54 8.71 6727
1/15/2013 8.79 8.85 8.70 8.80 5387
1/14/2013 8.64 8.89 8.63 8.80 7881
1/11/2013 9.29 9.32 8.56 8.62 27043
1/10/2013 9.48 9.61 9.43 9.52 6854
1/9/2013 9.54 9.59 9.24 9.38 7026
1/8/2013 9.55 9.65 9.33 9.40 5777
1/7/2013 9.47 9.70 9.40 9.65 12698
1/4/2013 9.18 9.66 9.16 9.59 11767
1/3/2013 9.48 9.60 9.06 9.15 11898
1/2/2013 9.12 9.60 9.10 9.52 20423
12/31/2012 8.18 8.77 8.18 8.76 10620
12/28/2012 8.28 8.29 8.12 8.19 6452
12/27/2012 8.48 8.52 8.15 8.34 5837
12/26/2012 8.35 8.57 8.35 8.48 5678
12/24/2012 8.29 8.35 8.19 8.31 3048
Marketplace
Trading Center