$25.97 0.00 (%) Century Aluminum Company - NASDAQ

Sep. 30, 2014 | 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
9/30/201424.8526.4924.7625.972,369,218
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center