$12.73 -0.24 (%) Century Aluminum Company - NASDAQ

May. 22, 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
5/22/201512.9213.0712.6812.731,691,051
5/21/201512.6113.0512.6112.972,089,290
5/20/201513.2313.2312.5212.612,354,830
5/19/201513.7513.7813.0013.092,034,163
5/18/201513.7213.7813.4513.721,963,751
5/15/201514.0814.1413.6713.791,922,652
5/14/201514.3614.7414.0914.171,813,194
5/13/201514.1614.7414.1414.242,300,537
5/12/201514.0314.2013.7414.162,817,850
5/11/201513.9714.3513.9414.072,538,206
5/8/201513.6013.9913.3013.932,931,697
5/7/201513.4413.6313.0313.352,366,875
5/6/201514.3114.4513.2513.543,098,808
5/5/201514.4114.5613.9614.322,606,251
5/4/201514.5214.7414.2314.333,079,575
5/1/201513.7314.9813.4414.607,614,813
4/30/201512.9913.1412.6012.893,138,760
4/29/201513.2013.3012.9113.101,934,281
4/28/201513.4513.8413.1813.242,040,534
4/27/201513.0913.5813.0413.402,674,377
4/24/201512.9413.4312.9013.041,275,865
4/23/201512.9413.0212.3512.942,940,781
4/22/201513.1713.4013.0513.281,656,129
4/21/201513.5213.6813.0813.111,296,654
4/20/201513.5113.7813.4513.531,406,757
4/17/201513.1913.5913.1613.451,838,446
4/16/201513.6213.7813.2913.343,352,504
4/15/201513.7413.9813.5713.583,809,303
4/14/201513.3713.6813.3213.492,982,289
4/13/201513.4613.5513.2113.372,832,165
4/10/201513.8413.8413.3713.492,135,466
4/9/201514.1214.1713.2813.664,504,211
4/8/201514.5314.7214.1314.292,546,094
4/7/201514.5314.8014.2314.261,631,443
4/6/201514.0014.6713.9614.582,245,259
4/2/201514.0214.6313.7814.032,825,784
4/1/201513.6714.2813.2114.123,229,043
3/31/201514.3814.3913.6113.803,170,445
3/30/201514.2714.7814.2014.541,622,873
3/27/201514.4514.5914.1314.161,284,413
3/26/201514.2914.8614.0714.572,598,951
3/25/201513.9514.3213.9114.261,894,026
3/24/201513.4013.9212.8713.903,589,327
3/23/201514.0514.6413.9714.301,740,547
3/20/201514.3514.5313.9414.042,657,970
3/19/201514.5014.5013.8814.161,687,285
3/18/201513.6814.7313.6314.613,050,274
3/17/201514.0714.3313.7413.861,905,565
3/16/201514.4014.5213.8614.192,216,955
3/13/201514.5414.9013.6314.363,725,050
3/12/201514.9015.1614.5714.832,279,314
3/11/201514.9815.5214.4714.773,443,039
3/10/201515.0115.3914.5914.852,968,567
3/9/201515.5115.7915.2515.413,698,894
3/6/201516.7416.9315.9616.082,673,300
3/5/201516.1416.5215.6116.493,382,850
3/4/201518.4518.4516.5016.515,679,921
3/3/201520.4120.4219.5619.792,121,880
3/2/201519.2820.2019.0220.081,833,233
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center