$4.28 -0.13 (%) Century Aluminum Company - NASDAQ

Feb. 10, 2016 | 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
2/9/20164.694.784.324.411,801,490
2/8/20164.405.074.334.803,283,326
2/5/20164.765.124.444.563,778,434
2/4/20164.485.884.484.866,563,076
2/3/20164.164.443.904.393,324,713
2/2/20164.234.304.014.071,695,363
2/1/20164.574.694.284.362,508,636
1/29/20164.014.733.994.725,116,540
1/28/20163.774.103.513.983,579,366
1/27/20163.433.803.413.652,003,976
1/26/20163.313.543.213.481,138,260
1/25/20163.513.703.203.231,868,634
1/22/20163.573.743.293.574,031,514
1/21/20163.233.523.183.422,201,437
1/20/20162.963.312.843.252,934,808
1/19/20163.133.202.953.052,812,237
1/15/20162.843.062.823.052,668,122
1/14/20162.793.062.633.052,990,043
1/13/20163.023.112.762.802,819,333
1/12/20163.263.332.802.983,131,240
1/11/20163.623.703.223.262,057,896
1/8/20164.004.043.523.553,632,167
1/7/20163.783.973.653.974,514,422
1/6/20164.204.233.863.953,253,350
1/5/20164.554.604.254.291,787,411
1/4/20164.294.533.974.532,823,456
12/31/20154.774.874.424.421,770,802
12/30/20154.594.854.564.792,242,809
12/29/20154.654.754.554.701,532,771
12/28/20154.664.754.274.611,750,595
12/24/20154.724.854.574.751,247,028
12/23/20154.364.784.334.713,058,395
12/22/20153.914.253.814.232,773,860
12/21/20153.884.013.753.941,678,994
12/18/20153.543.833.543.824,459,311
12/17/20153.763.853.513.541,650,163
12/16/20153.753.933.723.832,257,673
12/15/20153.703.853.543.713,030,625
12/14/20153.423.693.383.673,685,598
12/11/20153.353.453.203.442,828,900
12/10/20153.363.473.303.451,815,249
12/9/20153.463.553.243.301,976,066
12/8/20153.503.573.373.371,561,313
12/7/20153.713.863.523.622,883,580
12/4/20153.763.873.663.821,554,016
12/3/20153.964.043.763.771,465,730
12/2/20153.984.093.863.931,697,129
12/1/20153.764.153.764.062,364,619
11/30/20153.833.913.703.731,332,865
11/27/20153.934.063.793.821,067,935
11/25/20153.854.153.843.991,706,596
11/24/20153.623.923.623.911,898,111
11/23/20153.643.743.493.601,715,582
11/20/20153.663.803.513.532,894,107
11/19/20153.653.753.463.623,537,291
11/18/20153.583.713.503.682,106,752
11/17/20153.803.803.483.482,048,508
11/16/20153.633.853.593.802,269,495
11/13/20153.693.853.613.642,168,877
11/12/20153.403.813.363.723,235,787
11/11/20153.893.893.423.494,356,583
11/10/20153.964.013.713.753,061,744
11/9/20154.174.273.994.043,604,873
11/6/20154.284.584.164.493,960,564
11/5/20154.224.434.074.394,572,405
11/4/20154.294.444.074.233,541,770
11/3/20153.784.393.784.286,438,949
11/2/20153.693.893.633.706,065,256
10/30/20153.753.803.193.6212,083,443
10/29/20154.084.374.064.293,605,810
10/28/20153.934.443.914.144,694,086
10/27/20154.154.253.883.954,364,285
10/26/20154.514.534.164.172,702,309
10/23/20154.524.614.294.482,827,651
10/22/20154.704.854.344.383,382,830
10/21/20154.864.884.594.633,396,473
10/20/20154.915.174.814.863,648,258
10/19/20155.155.244.934.943,405,055
10/16/20155.565.685.215.253,649,645
10/15/20155.525.685.345.534,350,739
10/14/20155.956.045.545.582,575,205
10/13/20156.036.235.575.912,353,875
10/12/20157.007.005.935.943,761,525
10/9/20156.017.216.006.937,764,973
10/8/20155.605.975.515.942,485,888
10/7/20155.776.175.395.574,850,173
10/6/20155.055.655.055.603,064,201
10/5/20154.425.194.425.124,693,014
10/2/20154.614.694.494.641,898,315
10/1/20154.714.784.554.652,747,267
9/30/20154.484.664.314.603,205,427
9/29/20154.664.724.274.382,872,987
9/28/20154.844.844.614.651,523,945
9/25/20155.055.104.764.891,711,849
9/24/20154.905.174.865.061,522,572
9/23/20155.275.354.945.032,001,434
9/22/20155.235.445.125.282,110,567
9/21/20155.645.755.455.461,665,902
9/18/20155.735.945.615.635,015,770
9/17/20155.625.955.595.812,162,690
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center