Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Aluminum C (NQ: CENX )

17.14 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.360 5.450 5.170 5.290 1,734,700 -0.11(-2.04%)
Jan 30, 2020 5.220 5.510 5.130 5.400 1,861,831 +0.07(+1.31%)
Jan 29, 2020 5.520 5.560 5.220 5.330 1,552,409 -0.15(-2.74%)
Jan 28, 2020 5.720 5.800 5.430 5.480 1,729,444 -0.15(-2.66%)
Jan 27, 2020 5.830 5.920 5.610 5.630 1,760,492 -0.39(-6.48%)
Jan 24, 2020 6.370 6.400 5.940 6.020 1,413,900 -0.38(-5.94%)
Jan 23, 2020 6.530 6.551 6.265 6.400 1,312,340 -0.26(-3.90%)
Jan 22, 2020 6.760 6.870 6.620 6.660 876,871 -0.12(-1.77%)
Jan 21, 2020 7.160 7.170 6.740 6.780 2,505,930 -0.40(-5.57%)
Jan 17, 2020 7.270 7.450 7.060 7.180 1,222,500 -0.09(-1.24%)
Jan 16, 2020 7.770 7.770 7.190 7.270 1,847,401 -0.47(-6.07%)
Jan 15, 2020 7.580 7.745 7.540 7.740 904,514 +0.17(+2.25%)
Jan 14, 2020 7.310 7.660 7.230 7.570 1,001,277 +0.28(+3.84%)
Jan 13, 2020 7.020 7.320 6.890 7.290 2,134,662 +0.30(+4.37%)
Jan 10, 2020 7.070 7.100 6.900 6.985 1,717,300 -0.07(-1.06%)
Jan 09, 2020 7.470 7.490 6.860 7.060 3,029,238 -0.44(-5.87%)
Jan 08, 2020 7.970 8.010 7.430 7.500 1,486,525 -0.52(-6.48%)
Jan 07, 2020 7.910 8.230 7.900 8.020 2,390,983 +0.07(+0.88%)
Jan 06, 2020 7.720 8.050 7.620 7.950 1,978,589 +0.16(+1.99%)
Jan 03, 2020 7.540 7.910 7.530 7.795 1,237,600 +0.08(+0.97%)
Jan 02, 2020 7.650 7.780 7.600 7.720 1,683,821 +0.21(+2.73%)
Dec 31, 2019 7.350 7.560 7.260 7.515 918,500 +0.09(+1.28%)
Dec 30, 2019 7.450 7.500 7.309 7.420 841,867 +0.02(+0.27%)
Dec 27, 2019 7.590 7.650 7.390 7.400 819,400 -0.08(-1.07%)
Dec 26, 2019 7.660 7.820 7.435 7.480 1,355,301 -0.10(-1.32%)
Dec 24, 2019 7.570 7.670 7.520 7.580 396,400 +0.01(+0.13%)
Dec 23, 2019 7.610 7.650 7.450 7.570 660,379 -0.03(-0.39%)
Dec 20, 2019 7.890 7.890 7.530 7.600 1,593,400 -0.25(-3.18%)
Dec 19, 2019 7.760 7.860 7.620 7.850 936,247 +0.09(+1.16%)
Dec 18, 2019 7.710 7.790 7.640 7.760 692,197 -0.02(-0.26%)
Dec 17, 2019 7.870 7.985 7.735 7.780 1,140,127 -0.12(-1.52%)
Dec 16, 2019 7.900 8.000 7.835 7.900 881,526 +0.15(+1.94%)
Dec 13, 2019 7.870 8.100 7.710 7.750 1,732,200 -0.09(-1.15%)
Dec 12, 2019 7.500 7.890 7.360 7.840 1,394,158 +0.35(+4.67%)
Dec 11, 2019 7.370 7.490 7.290 7.490 1,040,557 +0.21(+2.88%)
Dec 10, 2019 7.160 7.320 7.140 7.280 648,322 +0.12(+1.68%)
Dec 09, 2019 6.940 7.200 6.900 7.160 1,223,748 +0.22(+3.17%)
Dec 06, 2019 6.930 7.140 6.850 6.940 1,952,900 +0.09(+1.31%)
Dec 05, 2019 6.980 7.030 6.810 6.850 663,186 -0.08(-1.23%)
Dec 04, 2019 6.870 6.990 6.780 6.935 1,069,256 +0.13(+1.99%)
Dec 03, 2019 6.980 7.040 6.710 6.800 1,416,061 -0.27(-3.82%)
Dec 02, 2019 7.100 7.350 7.060 7.070 1,046,751 +0.02(+0.28%)
Nov 29, 2019 7.030 7.060 6.890 7.050 464,400 -0.05(-0.70%)
Nov 27, 2019 7.040 7.130 6.850 7.100 990,200 +0.08(+1.14%)
Nov 26, 2019 6.950 7.090 6.880 7.020 1,032,863 +0.09(+1.30%)
Nov 25, 2019 6.770 6.980 6.760 6.930 1,922,700 +0.12(+1.76%)
Nov 22, 2019 6.950 7.095 6.775 6.810 767,000 -0.11(-1.59%)
Nov 21, 2019 6.980 7.030 6.880 6.920 645,331 -0.09(-1.28%)
Nov 20, 2019 6.930 7.220 6.910 7.010 987,822 +0.03(+0.43%)
Nov 19, 2019 7.060 7.110 6.940 6.980 588,769 -0.03(-0.43%)
Nov 18, 2019 7.120 7.166 6.870 7.010 1,056,107 -0.11(-1.54%)
Nov 15, 2019 7.180 7.350 7.040 7.120 737,100 +0.04(+0.56%)
Nov 14, 2019 7.300 7.400 7.060 7.080 1,060,524 -0.31(-4.19%)
Nov 13, 2019 7.300 7.545 7.230 7.390 1,204,288 -0.09(-1.20%)
Nov 12, 2019 7.990 8.010 7.270 7.480 2,711,510 -0.44(-5.56%)
Nov 11, 2019 8.090 8.090 7.770 7.920 1,337,345 -0.36(-4.35%)
Nov 08, 2019 8.350 8.410 8.130 8.280 1,496,300 -0.05(-0.60%)
Nov 07, 2019 8.110 8.420 8.090 8.330 2,017,963 +0.47(+5.98%)
Nov 06, 2019 6.660 8.400 6.660 7.860 5,586,223 +0.81(+11.49%)
Nov 05, 2019 6.900 7.130 6.730 7.050 2,662,143 +0.16(+2.32%)
Nov 04, 2019 6.600 6.900 6.430 6.890 2,070,466 +0.48(+7.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.