Century Aluminum Company $18.55

up +0.16


29/7/2014 04:00 PM  |  NASDAQ : CENX  
Industries : Metals & Mining / Aluminum
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CENX historical data

Date Open High Low Close Volume
7/28/201418.1718.4417.5218.39953,608
7/25/201418.3618.3618.0618.13640,126
7/24/201418.6718.8218.3018.37584,570
7/23/201418.8018.9218.4118.59935,769
7/22/201418.2118.9418.1518.76897,685
7/21/201417.8318.1017.7818.05707,758
7/18/201417.6517.9317.5917.89628,476
7/17/201417.7418.0417.5717.62852,842
7/16/201417.7718.0117.6117.921,006,830
7/15/201417.5117.7017.2517.58946,290
7/14/201417.4917.5017.1517.47643,799
7/11/201416.6617.3516.5917.22683,100
7/10/201416.4817.1716.3716.80844,915
7/9/201416.6117.1716.6116.891,165,235
7/8/201416.4016.6416.3016.50596,402
7/7/201416.8016.8016.3416.44568,945
7/3/201416.2816.6216.2816.48314,553
7/2/201416.0116.3916.0116.24396,841
7/1/201415.7816.2915.7716.01670,032
6/30/201415.6715.7015.3015.68401,589
6/27/201415.4315.8115.4315.72562,291
6/26/201415.5015.7215.2415.58448,216
6/25/201415.3015.5315.1515.41301,166
6/24/201415.6515.9415.2015.35574,578
6/23/201415.6915.8215.6415.75381,342
6/20/201415.6715.8015.4815.59651,263
6/19/201415.6915.8115.3915.57402,711
6/18/201415.5315.6615.1615.57555,139
6/17/201414.8615.5814.8615.56587,788
6/16/201415.4115.4314.9115.00539,166
6/13/201414.7315.5014.6915.45649,235
6/12/201414.6314.8314.5514.68415,245
6/11/201414.8314.9714.6514.73503,233
6/10/201415.1115.2814.8014.91490,183
6/9/201414.9515.4714.8615.17763,121
6/6/201414.6814.9314.5114.92485,917
6/5/201414.3414.7414.0714.60609,648
6/4/201413.9114.4013.7914.30716,792
6/3/201413.9114.0513.7713.97425,497
6/2/201414.0914.4313.8513.931,039,497
5/30/201413.7513.8513.5513.65421,888
5/29/201413.5613.9413.4613.78490,837
5/28/201413.7913.8013.4413.55356,595
5/27/201413.8914.1213.7313.85454,632
5/23/201413.2913.9713.2913.84460,658
5/22/201413.4913.5713.3313.35284,482
5/21/201413.4713.5513.2113.41377,786
5/20/201413.8613.8913.2613.33748,986
5/19/201413.8814.1313.8413.94358,224
5/16/201413.6914.0113.3914.00667,482
5/15/201413.8913.9613.3813.72572,123
5/14/201414.3014.3313.9313.94399,023
5/13/201414.5214.5914.1814.27589,253
5/12/201413.9314.8013.9314.51730,140
5/9/201413.7613.8213.5613.80534,306
5/8/201414.0014.2813.6713.80530,340
5/7/201414.0214.1413.6714.13524,090
5/6/201414.2314.2713.8013.82501,230
5/5/201414.2214.3213.7214.24530,797
5/2/201414.1914.6414.1014.29598,097
5/1/201413.7114.2313.6614.13667,646
4/30/201413.9314.0713.6613.75736,019
4/29/201413.7514.0013.5813.95634,419
4/28/201413.7613.8613.3813.64606,055
4/25/201413.2713.9613.1013.751,006,979
4/24/201413.9114.0013.6113.80658,332
4/23/201413.9313.9813.5613.80767,289
4/22/201413.7514.2413.5214.00860,222
4/21/201414.0414.1213.3913.76789,751
4/17/201413.8714.1813.7714.08611,317
4/16/201413.5213.8813.3713.85728,974
4/15/201413.2513.4412.7713.39807,546
4/14/201413.1613.5712.9513.32574,302
4/11/201413.0213.3112.9313.08520,784
4/10/201413.8313.8512.9813.14658,318
4/9/201413.2213.8613.1013.82711,237
4/8/201412.8813.2512.8813.01566,393
4/7/201413.0813.7612.6312.861,336,101
4/4/201413.4613.6113.0613.08494,092
4/3/201413.4313.4813.2313.35500,311
4/2/201413.3513.5512.8813.45728,630
4/1/201413.2213.6013.1413.38593,458
3/31/201413.0713.2612.8413.211,146,574
3/28/201412.7613.3712.7612.91907,812
3/27/201412.1712.7211.9612.66929,843
3/26/201412.8412.8411.9411.95842,959
3/25/201412.5612.8112.4612.73605,614
3/24/201412.5512.7912.3512.43774,372
3/21/201412.7113.0312.4712.491,192,891
3/20/201412.8012.9412.5712.62910,285
3/19/201413.0313.0912.7612.88733,268
3/18/201412.6513.1212.4913.05818,515
3/17/201412.4412.6212.2812.59643,523
3/14/201412.3612.4512.2512.37598,898
3/13/201412.6712.7312.1712.39635,596
3/12/201412.3512.7212.2812.61643,288
3/11/201412.0712.4712.0112.40849,725
3/10/201412.4112.4112.0012.05742,242
3/7/201412.6212.6412.1812.51473,474
3/6/201412.3112.8712.2512.59572,469
Trading Center