$27.65 -3.45 (%) Century Aluminum Company - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CENX historical data

Date Open High Low Close Volume
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
10/3/201423.6024.5223.5224.191,624,425
10/2/201424.2624.5422.5723.441,986,862
10/1/201426.1126.3424.0224.231,801,423
9/30/201424.8526.4924.7625.972,432,763
9/29/201424.2124.6423.6523.861,330,395
9/26/201424.5425.0924.4124.57992,235
9/25/201425.7226.0624.2824.391,662,165
9/24/201425.2626.0624.5225.921,379,821
9/23/201425.0125.8124.9725.14852,685
9/22/201426.2626.2624.8025.141,793,233
9/19/201427.1227.3126.1026.511,279,068
9/18/201427.3227.5526.8526.941,078,574
9/17/201427.2527.6327.0027.17844,589
9/16/201426.0127.1925.6626.961,398,506
9/15/201427.5327.6025.8026.291,642,833
9/12/201427.6028.0627.3827.601,203,614
9/11/201427.0327.7427.0127.651,549,313
9/10/201428.7928.8326.3927.262,791,530
9/9/201428.5028.8027.6628.711,663,985
9/8/201429.3029.3028.2628.472,487,305
9/5/201428.1029.5428.1029.282,889,809
9/4/201427.5528.6227.2528.082,575,875
9/3/201427.4027.8127.0827.442,247,725
9/2/201425.6527.3825.6226.972,992,145
8/29/201424.6524.9924.5824.981,001,594
8/28/201424.4024.9023.7524.612,001,634
8/27/201424.1624.6623.6924.642,588,960
8/26/201423.4224.1623.2923.981,469,893
8/25/201422.8823.3922.4023.291,254,989
8/22/201422.2522.7121.9822.58677,364
8/21/201422.5822.7122.0122.22987,133
8/20/201421.5522.6921.5022.531,458,171
8/19/201421.7221.7221.3421.56753,999
8/18/201421.3421.6821.0821.60673,715
8/15/201421.3621.5121.0621.14598,717
8/14/201421.5821.6321.0121.131,013,744
8/13/201421.6222.1121.4521.53826,991
8/12/201421.2321.5820.8221.50973,469
8/11/201420.9421.3820.6821.261,016,689
8/8/201420.4720.9620.3520.63597,308
8/7/201420.8821.0220.4220.56832,493
8/6/201420.4221.0420.4220.901,115,017
8/5/201420.9021.0820.3120.501,615,733
8/4/201420.0021.0619.7820.972,091,403
8/1/201418.7119.9418.6919.882,037,095
7/31/201418.8019.7918.3118.801,643,984
7/30/201418.7518.7918.2518.48876,357
7/29/201418.4418.7518.3918.55590,575
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center