$5.32 -0.28 (%) Century Aluminum Company - NASDAQ

Sep. 1, 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
9/1/20155.435.565.255.322,907,455
8/31/20155.345.715.315.602,442,287
8/28/20155.195.595.185.513,487,018
8/27/20154.425.464.415.424,504,989
8/26/20154.494.634.074.372,928,247
8/25/20154.905.004.614.651,983,345
8/24/20154.745.084.584.602,972,393
8/21/20155.155.225.065.172,758,508
8/20/20155.105.415.105.232,657,366
8/19/20155.315.315.005.062,931,203
8/18/20155.605.665.105.325,125,994
8/17/20156.006.105.765.832,496,192
8/14/20155.906.165.876.072,155,132
8/13/20156.166.245.745.863,171,830
8/12/20156.196.395.966.224,349,583
8/11/20155.876.335.666.275,849,683
8/10/20155.206.365.206.317,804,763
8/7/20157.107.425.125.1814,681,961
8/6/20158.238.588.018.223,644,106
8/5/20158.579.128.288.313,717,597
8/4/20158.969.208.398.394,015,952
8/3/20159.259.368.688.882,099,344
7/31/20159.489.729.249.321,654,279
7/30/20159.8810.029.289.372,734,844
7/29/20159.5510.039.259.932,625,901
7/28/20158.609.608.609.553,007,113
7/27/20158.589.118.408.531,796,112
7/24/20158.588.677.948.623,559,686
7/23/20159.179.268.618.662,068,975
7/22/20159.059.348.659.112,142,621
7/21/20159.079.489.079.212,369,714
7/20/20159.489.489.099.161,651,442
7/17/20159.479.619.319.541,619,064
7/16/20159.629.739.429.491,516,141
7/15/20159.869.919.439.521,191,581
7/14/201510.0010.079.709.851,603,134
7/13/20159.8210.159.6010.101,493,625
7/10/201510.1410.169.739.751,597,702
7/9/20159.7510.039.709.862,644,121
7/8/20159.7810.079.439.453,063,563
7/7/20159.6310.109.359.923,185,956
7/6/201510.2310.349.639.773,027,042
7/2/201510.1910.4310.1310.422,286,334
7/1/201510.4610.599.9210.122,135,638
6/30/201510.7610.8410.1310.432,210,453
6/29/201511.0011.1610.5310.582,448,366
6/26/201510.9111.3210.7911.302,375,347
6/25/201511.2811.3110.8810.891,841,265
6/24/201511.8611.8811.1811.252,003,240
6/23/201511.2911.8511.2911.851,860,955
6/22/201511.2611.3711.0511.291,058,722
6/19/201511.4911.5311.1611.171,771,967
6/18/201511.2311.4911.0611.462,208,015
6/17/201511.3511.6011.0111.151,762,209
6/16/201511.3311.5411.1311.411,190,467
6/15/201511.5011.6611.2111.351,545,178
6/12/201511.5111.8911.4111.671,663,189
6/11/201511.5811.7411.1511.251,459,937
6/10/201511.7911.9211.4511.591,528,919
6/9/201511.3011.9211.2911.612,203,077
6/8/201511.6511.8011.2511.291,440,886
6/5/201511.8811.9911.5411.671,774,249
6/4/201512.2812.3811.9012.002,103,752
6/3/201512.1512.7812.0712.403,275,199
6/2/201511.7612.6011.6812.213,292,007
6/1/201511.1611.7310.6711.737,161,955
5/29/201511.4411.4711.1111.183,039,049
5/28/201512.1612.1611.0111.514,636,474
5/27/201512.2812.4212.0912.291,371,606
5/26/201512.6412.6412.1312.281,794,030
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!