Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Century Aluminum C
(NQ:
CENX
)
15.81
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
16.33
16.19
16.19
16.19
2,075,700
-0.19(-1.16%)
Dec 30, 2009
16.29
16.39
15.80
16.38
5,419,522
-0.04(-0.24%)
Dec 29, 2009
16.53
16.75
16.10
16.42
3,484,052
+0.08(+0.49%)
Dec 28, 2009
16.66
16.90
16.17
16.34
3,457,132
-0.13(-0.79%)
Dec 24, 2009
16.48
16.66
16.36
16.47
2,081,825
+0.14(+0.88%)
Dec 23, 2009
15.87
16.40
15.65
16.33
4,070,224
+0.59(+3.72%)
Dec 22, 2009
15.44
15.80
14.67
15.74
7,147,858
+0.20(+1.29%)
Dec 21, 2009
15.73
16.10
15.52
15.54
6,478,743
+0.12(+0.78%)
Dec 18, 2009
14.70
15.44
14.45
15.42
9,319,217
+1.03(+7.16%)
Dec 17, 2009
14.10
14.61
14.01
14.39
5,492,540
-0.02(-0.14%)
Dec 16, 2009
13.33
14.45
13.33
14.41
11,014,963
+1.32(+10.08%)
Dec 15, 2009
12.83
13.43
12.71
13.09
5,285,998
-0.34(-2.53%)
Dec 14, 2009
13.45
13.55
12.80
13.43
8,769,467
+0.82(+6.50%)
Dec 11, 2009
11.75
12.74
11.70
12.61
10,346,621
+1.13(+9.84%)
Dec 10, 2009
11.07
11.71
11.05
11.48
7,934,386
+0.53(+4.84%)
Dec 09, 2009
10.51
10.96
10.37
10.95
3,913,826
+0.51(+4.89%)
Dec 08, 2009
10.43
10.70
10.20
10.44
3,156,938
-0.22(-2.06%)
Dec 07, 2009
10.20
10.86
10.19
10.66
4,231,903
+0.34(+3.29%)
Dec 04, 2009
10.81
10.88
9.970
10.32
5,571,381
-0.08(-0.77%)
Dec 03, 2009
10.90
10.90
10.36
10.40
4,079,807
-0.46(-4.24%)
Dec 02, 2009
10.21
10.86
10.15
10.86
5,257,745
+0.69(+6.78%)
Dec 01, 2009
9.960
10.32
9.840
10.17
4,388,409
+0.42(+4.31%)
Nov 30, 2009
9.760
9.920
9.550
9.750
3,220,230
+0.01(+0.10%)
Nov 27, 2009
9.300
9.920
9.280
9.740
2,984,262
-0.36(-3.56%)
Nov 25, 2009
9.860
10.15
9.820
10.10
3,652,297
+0.33(+3.38%)
Nov 24, 2009
9.700
9.860
9.464
9.770
2,463,746
-0.01(-0.10%)
Nov 23, 2009
10.16
10.23
9.660
9.780
3,736,312
-0.11(-1.11%)
Nov 20, 2009
9.580
9.890
9.560
9.890
3,996,068
+0.14(+1.44%)
Nov 19, 2009
9.990
10.03
9.500
9.750
5,513,472
-0.51(-4.97%)
Nov 18, 2009
10.08
10.35
9.920
10.26
4,929,928
+0.36(+3.64%)
Nov 17, 2009
9.400
9.960
9.250
9.900
4,157,220
+0.41(+4.32%)
Nov 16, 2009
9.260
9.620
9.260
9.490
3,918,817
+0.40(+4.40%)
Nov 13, 2009
9.010
9.190
8.860
9.090
3,093,115
+0.07(+0.78%)
Nov 12, 2009
9.240
9.480
8.990
9.020
3,303,631
-0.37(-3.94%)
Nov 11, 2009
9.440
9.660
9.300
9.390
3,163,209
+0.08(+0.86%)
Nov 10, 2009
9.410
9.540
9.072
9.310
3,797,833
-0.17(-1.79%)
Nov 09, 2009
9.230
9.480
9.200
9.480
3,995,711
+0.49(+5.45%)
Nov 06, 2009
8.650
9.190
8.620
8.990
3,530,929
+0.05(+0.56%)
Nov 05, 2009
8.690
8.940
8.590
8.940
4,253,961
+0.42(+4.93%)
Nov 04, 2009
8.990
9.060
8.460
8.520
4,923,547
-0.18(-2.07%)
Nov 03, 2009
8.340
8.760
8.161
8.700
6,099,985
+0.25(+2.96%)
Nov 02, 2009
8.810
9.100
8.150
8.450
6,194,501
-0.22(-2.54%)
Oct 30, 2009
9.290
9.330
8.320
8.670
9,630,436
-0.61(-6.57%)
Oct 29, 2009
8.670
9.370
8.630
9.280
6,503,077
+0.99(+11.94%)
Oct 28, 2009
9.060
9.100
8.260
8.290
10,247,364
-0.76(-8.40%)
Oct 27, 2009
9.780
9.860
9.020
9.050
5,812,376
-0.68(-6.99%)
Oct 26, 2009
10.35
10.74
9.670
9.730
7,114,080
-0.59(-5.72%)
Oct 23, 2009
10.53
10.99
10.28
10.32
5,091,741
-0.45(-4.18%)
Oct 22, 2009
10.88
10.93
10.45
10.77
5,058,208
-0.04(-0.37%)
Oct 21, 2009
10.56
11.34
10.50
10.81
7,196,930
+0.09(+0.84%)
Oct 20, 2009
10.61
11.30
10.60
10.72
6,041,455
-0.18(-1.65%)
Oct 19, 2009
10.74
10.96
10.45
10.90
3,444,915
+0.25(+2.35%)
Oct 16, 2009
10.69
10.77
10.51
10.65
4,150,753
-0.28(-2.56%)
Oct 15, 2009
10.74
11.05
10.60
10.93
3,350,120
+0.01(+0.09%)
Oct 14, 2009
10.89
10.98
10.71
10.92
4,230,509
+0.27(+2.54%)
Oct 13, 2009
10.50
10.79
10.21
10.65
3,735,473
+0.13(+1.24%)
Oct 12, 2009
10.91
11.02
10.50
10.52
3,258,144
-0.17(-1.59%)
Oct 09, 2009
10.57
10.85
10.41
10.69
5,820,822
-0.07(-0.65%)
Oct 08, 2009
10.63
11.04
10.50
10.76
15,067,850
+1.11(+11.50%)
Oct 07, 2009
9.290
9.650
9.220
9.650
4,990,829
+0.37(+3.99%)
Oct 06, 2009
9.320
9.600
8.980
9.280
6,234,615
+0.34(+3.80%)
Oct 05, 2009
8.400
8.980
8.330
8.940
5,447,923
+0.66(+7.97%)
Oct 02, 2009
8.050
8.720
8.000
8.280
7,908,575
-0.30(-3.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.