$6.95 +0.13 (%) Century Aluminum Company - NASDAQ

Sep. 30, 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
9/30/20166.947.016.696.951,562,450
9/29/20166.877.096.726.821,385,800
9/28/20166.526.936.506.921,909,599
9/27/20166.576.686.426.491,780,638
9/26/20166.596.766.536.631,191,363
9/23/20166.456.696.456.591,511,960
9/22/20166.356.636.316.482,273,852
9/21/20166.146.255.986.231,629,028
9/20/20166.086.135.916.05874,103
9/19/20166.006.185.906.041,194,412
9/16/20165.765.935.725.921,516,047
9/15/20165.745.875.665.83939,335
9/14/20165.645.765.535.721,434,364
9/13/20165.915.975.555.632,001,954
9/12/20165.776.085.676.081,904,772
9/9/20166.216.285.765.873,600,542
9/8/20166.336.386.246.291,074,489
9/7/20166.216.376.206.301,455,649
9/6/20166.276.366.176.241,345,559
9/2/20166.426.496.186.211,347,190
9/1/20166.316.436.196.291,273,718
8/31/20166.356.356.126.281,618,050
8/30/20166.576.656.366.421,378,007
8/29/20166.406.736.366.631,695,281
8/26/20166.867.066.426.463,455,911
8/25/20166.896.976.666.773,001,124
8/24/20167.477.496.856.872,761,318
8/23/20167.547.797.487.551,961,900
8/22/20167.217.537.167.441,319,868
8/19/20167.497.617.217.351,946,796
8/18/20167.177.647.157.612,393,645
8/17/20167.087.186.947.07979,624
8/16/20167.167.297.067.12783,340
8/15/20166.837.306.807.091,930,546
8/12/20167.167.196.716.781,799,603
8/11/20167.037.226.937.141,235,757
8/10/20167.027.206.857.001,720,982
8/9/20166.936.986.786.932,516,617
8/8/20167.007.166.896.952,316,885
8/5/20166.867.026.826.901,250,049
8/4/20167.067.126.826.821,396,011
8/3/20166.727.116.577.092,268,948
8/2/20167.167.306.696.771,733,103
8/1/20167.607.697.017.112,336,948
7/29/20167.027.626.847.594,224,738
7/28/20167.067.136.887.061,692,678
7/27/20167.077.356.957.152,914,209
7/26/20166.667.056.626.901,605,478
7/25/20166.956.986.656.721,603,128
7/22/20167.057.146.906.991,546,304
7/21/20167.247.377.037.111,827,767
7/20/20167.257.357.067.172,244,512
7/19/20167.917.997.327.392,231,529
7/18/20168.228.227.918.041,671,364
7/15/20168.298.448.078.311,787,188
7/14/20168.338.458.068.301,755,500
7/13/20168.138.297.878.212,012,736
7/12/20167.558.047.498.003,075,927
7/11/20167.067.497.027.262,155,719
7/8/20166.516.946.486.932,861,484
7/7/20166.576.956.366.413,085,807
7/6/20166.426.856.426.541,928,507
7/5/20166.766.816.466.491,754,269
7/1/20166.326.956.216.892,567,621
6/30/20166.136.345.936.332,418,505
6/29/20166.246.255.986.061,674,249
6/28/20166.126.256.006.091,157,656
6/27/20166.146.205.645.862,023,841
6/24/20166.436.526.256.272,524,927
6/23/20166.556.946.416.892,036,063
6/22/20166.556.806.356.381,270,606
6/21/20166.576.576.256.491,785,520
6/20/20166.616.756.516.571,535,550
6/17/20166.516.686.436.511,986,465
6/16/20166.476.536.206.421,482,262
6/15/20166.306.866.306.542,426,921
6/14/20166.346.586.216.222,134,087
6/13/20166.496.606.256.392,433,034
6/10/20166.656.736.476.561,347,132
6/9/20167.147.296.756.842,334,479
6/8/20167.467.657.257.291,532,873
6/7/20167.167.357.017.251,216,202
6/6/20166.837.196.837.182,159,686
6/3/20166.546.826.486.771,437,610
6/2/20166.176.526.176.451,449,591
6/1/20166.366.456.156.242,211,056
5/31/20166.636.876.376.462,222,379
5/27/20166.576.706.466.601,448,105
5/26/20166.987.076.486.581,660,878
5/25/20166.756.966.706.811,645,818
5/24/20166.566.726.486.671,584,144
5/23/20166.316.606.256.511,599,592
5/20/20166.486.636.276.361,505,385
5/19/20166.226.506.106.421,874,125
5/18/20166.676.776.276.332,420,873
5/17/20166.616.896.446.792,551,829
5/16/20166.696.986.576.571,582,951
5/13/20166.726.926.546.541,268,509
5/12/20167.057.166.606.772,061,185
5/11/20167.007.226.736.971,882,705
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center