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:

Century Aluminum C (NQ: CENX )

15.27 +0.49 (+3.28%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 68.93 69.50 65.67 66.13 1,402,307 -3.78(-5.41%)
Feb 28, 2008 68.69 70.59 68.01 69.91 1,022,750 +0.94(+1.36%)
Feb 27, 2008 67.63 69.11 67.29 68.97 1,452,160 +0.81(+1.19%)
Feb 26, 2008 68.41 69.10 67.00 68.16 1,431,063 -0.42(-0.61%)
Feb 25, 2008 65.58 69.17 64.22 68.58 1,937,281 +2.96(+4.51%)
Feb 22, 2008 65.95 66.00 62.77 65.62 965,326 +0.25(+0.38%)
Feb 21, 2008 65.12 66.58 64.13 65.37 1,351,996 +0.81(+1.25%)
Feb 20, 2008 61.44 65.40 60.43 64.56 2,320,632 +2.81(+4.55%)
Feb 19, 2008 63.79 64.34 61.23 61.75 1,350,084 -1.09(-1.73%)
Feb 18, 2008 58.29 63.97 57.74 62.84 2,357,612 +0.00(+0.00%)
Feb 15, 2008 58.29 63.97 57.74 62.84 2,357,612 +3.47(+5.84%)
Feb 14, 2008 60.48 61.95 59.02 59.37 1,338,630 -1.30(-2.14%)
Feb 13, 2008 57.58 60.95 56.06 60.67 1,434,406 +3.76(+6.61%)
Feb 12, 2008 58.54 60.00 56.72 56.91 833,890 -0.40(-0.70%)
Feb 11, 2008 55.43 58.29 55.04 57.31 860,203 +2.71(+4.96%)
Feb 08, 2008 53.78 55.13 52.43 54.60 803,214 +0.80(+1.49%)
Feb 07, 2008 52.07 54.71 51.83 53.80 943,407 +1.48(+2.83%)
Feb 06, 2008 53.96 55.10 52.01 52.32 709,870 -0.99(-1.86%)
Feb 05, 2008 54.64 55.71 53.16 53.31 691,092 -2.68(-4.79%)
Feb 04, 2008 55.69 56.54 54.50 55.99 693,055 +0.41(+0.74%)
Feb 01, 2008 52.80 56.09 52.68 55.58 1,205,624 +3.59(+6.91%)
Jan 31, 2008 49.27 52.65 49.27 51.99 1,235,691 +0.78(+1.52%)
Jan 30, 2008 50.49 53.37 49.87 51.21 728,427 +0.35(+0.69%)
Jan 29, 2008 46.74 52.22 46.52 50.86 2,151,812 +4.51(+9.73%)
Jan 28, 2008 45.44 46.63 44.77 46.35 544,354 +0.63(+1.38%)
Jan 25, 2008 45.00 46.93 44.95 45.72 1,020,662 +1.33(+3.00%)
Jan 24, 2008 42.56 45.44 42.56 44.39 963,599 +1.90(+4.47%)
Jan 23, 2008 41.79 42.60 38.92 42.49 886,735 -0.22(-0.52%)
Jan 22, 2008 41.48 44.10 40.98 42.71 786,109 -0.50(-1.16%)
Jan 21, 2008 43.93 45.64 42.07 43.21 746,358 +0.00(+0.00%)
Jan 18, 2008 43.93 45.64 42.07 43.21 746,358 -0.20(-0.46%)
Jan 17, 2008 49.06 49.57 43.28 43.41 2,203,441 -5.66(-11.53%)
Jan 16, 2008 48.29 49.71 47.36 49.07 936,670 +0.72(+1.49%)
Jan 15, 2008 49.33 49.69 47.93 48.35 809,404 -1.78(-3.55%)
Jan 14, 2008 48.72 50.54 47.72 50.13 448,133 +2.19(+4.57%)
Jan 11, 2008 48.75 48.91 47.24 47.94 428,633 -1.29(-2.62%)
Jan 10, 2008 47.44 49.90 46.85 49.23 834,188 +1.13(+2.35%)
Jan 09, 2008 47.31 48.48 46.58 48.10 1,755,573 +0.49(+1.03%)
Jan 08, 2008 50.37 50.74 47.58 47.61 874,761 -2.32(-4.65%)
Jan 07, 2008 51.19 51.92 48.52 49.93 894,089 -1.12(-2.19%)
Jan 04, 2008 53.99 54.12 50.92 51.05 444,947 -3.78(-6.89%)
Jan 03, 2008 54.24 55.34 53.71 54.83 424,263 +0.68(+1.26%)
Jan 02, 2008 53.75 54.92 53.13 54.15 523,170 +0.21(+0.39%)
Jan 01, 2008 53.64 54.48 53.56 53.94 315,809 +0.00(+0.00%)
Dec 31, 2007 53.64 54.48 53.56 53.94 315,809 -0.07(-0.13%)
Dec 28, 2007 54.31 55.18 53.27 54.01 285,963 +0.42(+0.78%)
Dec 27, 2007 54.98 55.28 53.42 53.59 317,849 -1.10(-2.01%)
Dec 26, 2007 54.74 55.26 54.40 54.69 294,083 +0.10(+0.18%)
Dec 24, 2007 54.49 55.36 52.97 54.59 131,889 +0.82(+1.53%)
Dec 21, 2007 53.86 54.41 52.92 53.77 963,021 +0.66(+1.24%)
Dec 20, 2007 52.67 53.14 51.66 53.11 252,471 +1.09(+2.10%)
Dec 19, 2007 52.00 52.88 51.39 52.02 370,104 +0.05(+0.10%)
Dec 18, 2007 52.20 52.46 50.33 51.97 527,856 +0.54(+1.05%)
Dec 17, 2007 53.54 53.87 51.33 51.43 1,169,760 -2.56(-4.74%)
Dec 14, 2007 55.82 56.47 53.54 53.99 487,711 -2.78(-4.90%)
Dec 13, 2007 56.72 57.03 55.25 56.77 1,090,977 -0.64(-1.11%)
Dec 12, 2007 56.73 58.88 56.50 57.41 2,692,654 +2.01(+3.63%)
Dec 11, 2007 58.60 59.22 55.22 55.40 436,968 -3.53(-5.99%)
Dec 10, 2007 58.21 59.20 57.65 58.93 363,320 +0.74(+1.27%)
Dec 07, 2007 57.21 58.47 56.86 58.19 261,031 +1.26(+2.21%)
Dec 06, 2007 56.31 57.50 55.90 56.93 435,624 +0.40(+0.71%)
Dec 05, 2007 56.61 57.33 55.60 56.53 397,008 +0.79(+1.42%)
Dec 04, 2007 55.92 56.92 55.26 55.74 287,100 -1.03(-1.81%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.