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
)
17.95
+0.32 (+1.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2013
10.14
10.37
9.900
9.910
909,545
-0.37(-3.60%)
May 30, 2013
10.58
10.59
10.17
10.28
0
-0.28(-2.65%)
May 29, 2013
10.24
10.59
9.980
10.56
1,956,945
+0.27(+2.62%)
May 28, 2013
10.02
10.33
9.990
10.29
1,446,540
+0.43(+4.36%)
May 24, 2013
9.990
10.10
9.820
9.860
0
-0.24(-2.38%)
May 23, 2013
9.620
10.22
9.410
10.10
0
-0.08(-0.79%)
May 22, 2013
9.990
10.60
9.910
10.18
0
+0.17(+1.70%)
May 21, 2013
9.120
10.08
9.000
10.01
0
+0.88(+9.64%)
May 20, 2013
8.700
9.140
8.640
9.130
0
+0.38(+4.34%)
May 17, 2013
8.600
8.800
8.510
8.750
0
+0.22(+2.58%)
May 16, 2013
8.510
8.820
8.410
8.530
761,100
-0.05(-0.58%)
May 15, 2013
8.540
8.670
8.460
8.580
0
-0.13(-1.49%)
May 13, 2013
8.890
8.920
8.700
8.710
0
-0.23(-2.57%)
May 10, 2013
8.930
8.990
8.700
8.940
0
+0.04(+0.45%)
May 09, 2013
8.810
9.080
8.700
8.900
0
+0.00(+0.00%)
May 08, 2013
8.600
8.980
8.570
8.900
0
+0.23(+2.65%)
May 07, 2013
8.670
8.750
8.510
8.670
0
+0.04(+0.46%)
May 06, 2013
8.640
8.660
8.441
8.630
0
-0.01(-0.12%)
May 03, 2013
8.230
8.690
8.230
8.640
0
+0.56(+6.93%)
May 02, 2013
8.080
8.180
7.945
8.080
0
+0.04(+0.50%)
May 01, 2013
8.230
8.230
7.870
8.040
1,718,982
-0.12(-1.47%)
Apr 30, 2013
7.800
8.190
7.600
8.160
2,548,454
+0.60(+7.94%)
Apr 29, 2013
6.800
7.780
6.780
7.560
3,134,647
+0.82(+12.17%)
Apr 26, 2013
6.840
6.850
6.620
6.740
1,339,024
-0.11(-1.61%)
Apr 25, 2013
7.125
7.150
6.690
6.850
1,246,203
-0.11(-1.58%)
Apr 24, 2013
6.560
6.990
6.550
6.960
0
+0.43(+6.58%)
Apr 23, 2013
6.570
6.600
6.400
6.530
977,679
+0.02(+0.31%)
Apr 22, 2013
6.600
6.700
6.350
6.510
818,037
-0.06(-0.91%)
Apr 19, 2013
6.510
6.585
6.395
6.570
704,357
+0.13(+2.02%)
Apr 18, 2013
6.530
6.660
6.260
6.440
1,543,828
-0.06(-0.92%)
Apr 17, 2013
6.590
6.650
6.350
6.500
1,323,400
-0.20(-2.99%)
Apr 16, 2013
6.740
7.000
6.680
6.700
962,728
+0.09(+1.36%)
Apr 15, 2013
7.000
7.000
6.430
6.610
2,745,909
-0.52(-7.29%)
Apr 12, 2013
7.380
7.430
7.050
7.130
890,620
-0.31(-4.17%)
Apr 11, 2013
7.560
7.700
7.420
7.440
682,268
-0.17(-2.23%)
Apr 10, 2013
7.530
7.630
7.430
7.610
598,798
+0.07(+0.93%)
Apr 09, 2013
7.280
7.650
7.280
7.540
929,138
+0.26(+3.57%)
Apr 08, 2013
7.260
7.320
7.120
7.280
542,499
+0.05(+0.69%)
Apr 05, 2013
7.020
7.260
7.020
7.230
632,590
+0.05(+0.70%)
Apr 04, 2013
7.080
7.490
7.050
7.180
805,100
+0.08(+1.13%)
Apr 03, 2013
7.280
7.280
6.935
7.100
1,362,010
-0.18(-2.47%)
Apr 02, 2013
7.560
7.560
7.220
7.280
670,084
-0.23(-3.06%)
Apr 01, 2013
7.690
7.770
7.340
7.510
1,058,622
-0.23(-2.91%)
Mar 28, 2013
7.870
7.900
7.720
7.735
660,015
-0.15(-1.96%)
Mar 27, 2013
7.840
7.910
7.681
7.890
655,668
-0.08(-1.00%)
Mar 26, 2013
7.980
8.070
7.817
7.970
640,070
+0.00(+0.00%)
Mar 25, 2013
8.130
8.150
7.900
7.970
464,878
-0.07(-0.87%)
Mar 22, 2013
8.120
8.200
7.980
8.040
719,593
-0.04(-0.50%)
Mar 21, 2013
8.140
8.260
8.040
8.080
519,280
-0.13(-1.58%)
Mar 20, 2013
8.270
8.270
8.095
8.210
526,757
+0.04(+0.49%)
Mar 19, 2013
8.290
8.300
8.000
8.170
843,270
-0.12(-1.45%)
Mar 18, 2013
8.220
8.485
8.180
8.290
3,656,906
-0.10(-1.19%)
Mar 15, 2013
8.210
8.480
8.210
8.390
1,235,315
+0.14(+1.70%)
Mar 14, 2013
8.240
8.270
8.130
8.250
536,952
+0.06(+0.73%)
Mar 13, 2013
8.300
8.360
8.125
8.190
472,323
-0.15(-1.80%)
Mar 12, 2013
8.400
8.560
8.260
8.340
620,842
-0.09(-1.07%)
Mar 11, 2013
8.480
8.490
8.090
8.430
884,516
-0.05(-0.59%)
Mar 08, 2013
8.390
8.600
8.300
8.480
725,676
+0.17(+2.05%)
Mar 07, 2013
8.260
8.360
8.180
8.310
611,681
+0.06(+0.73%)
Mar 06, 2013
8.040
8.320
7.960
8.250
809,356
+0.24(+3.00%)
Mar 05, 2013
7.910
8.150
7.910
8.010
1,196,256
+0.18(+2.30%)
Mar 04, 2013
7.930
7.990
7.770
7.830
883,400
-0.18(-2.25%)
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
.