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 )

17.50 -0.48 (-2.70%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 30, 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 (%)
May 29, 2020 5.890 5.990 5.560 5.960 1,992,200 +0.07(+1.19%)
May 28, 2020 5.740 6.110 5.730 5.890 2,405,710 +0.15(+2.70%)
May 27, 2020 5.280 5.740 5.204 5.735 2,227,613 +0.56(+10.71%)
May 26, 2020 5.140 5.270 5.035 5.180 1,814,812 +0.29(+5.93%)
May 22, 2020 4.870 4.915 4.715 4.890 711,700 +0.07(+1.45%)
May 21, 2020 5.060 5.120 4.770 4.820 1,165,272 -0.28(-5.49%)
May 20, 2020 5.020 5.200 5.010 5.100 554,377 +0.20(+4.08%)
May 19, 2020 4.910 5.160 4.760 4.900 900,121 -0.02(-0.41%)
May 18, 2020 4.580 5.000 4.580 4.920 1,019,039 +0.55(+12.59%)
May 15, 2020 4.270 4.418 4.220 4.370 750,900 +0.08(+1.75%)
May 14, 2020 4.300 4.396 4.080 4.295 640,811 +0.00(+0.12%)
May 13, 2020 4.600 4.600 4.190 4.290 1,015,243 -0.25(-5.61%)
May 12, 2020 4.670 4.880 4.480 4.545 2,669,153 -0.12(-2.47%)
May 11, 2020 4.760 4.770 4.530 4.660 1,454,645 -0.18(-3.72%)
May 08, 2020 4.710 4.840 4.640 4.840 852,200 +0.21(+4.54%)
May 07, 2020 4.460 4.780 4.460 4.630 588,018 +0.10(+2.21%)
May 06, 2020 4.940 5.050 4.510 4.530 1,046,038 -0.40(-8.11%)
May 05, 2020 4.850 5.195 4.820 4.930 1,484,987 +0.20(+4.23%)
May 04, 2020 4.460 4.990 4.410 4.730 1,708,754 +0.18(+3.96%)
May 01, 2020 4.650 5.230 4.320 4.550 3,265,300 +0.20(+4.60%)
Apr 30, 2020 4.640 4.640 4.310 4.350 1,018,240 -0.33(-7.05%)
Apr 29, 2020 4.490 4.760 4.440 4.680 1,034,136 +0.34(+7.83%)
Apr 28, 2020 4.390 4.470 4.180 4.340 855,907 +0.04(+0.93%)
Apr 27, 2020 4.130 4.350 3.990 4.300 2,529,745 +0.24(+5.91%)
Apr 24, 2020 4.070 4.170 3.920 4.060 554,900 +0.04(+1.00%)
Apr 23, 2020 3.770 4.146 3.720 4.020 1,055,513 +0.31(+8.36%)
Apr 22, 2020 3.900 3.980 3.710 3.710 573,518 -0.08(-2.11%)
Apr 21, 2020 3.910 4.300 3.760 3.790 1,086,277 -0.21(-5.25%)
Apr 20, 2020 3.970 4.200 3.890 4.000 846,446 -0.04(-0.99%)
Apr 17, 2020 4.050 4.160 3.970 4.040 839,000 +0.15(+3.86%)
Apr 16, 2020 3.910 4.130 3.825 3.890 622,770 -0.06(-1.52%)
Apr 15, 2020 4.090 4.140 3.870 3.950 781,066 -0.36(-8.35%)
Apr 14, 2020 4.150 4.510 4.150 4.310 1,502,346 +0.17(+4.11%)
Apr 13, 2020 4.190 4.315 4.035 4.140 1,078,224 +0.02(+0.49%)
Apr 09, 2020 4.030 4.330 4.005 4.120 2,424,900 +0.21(+5.37%)
Apr 08, 2020 3.820 4.000 3.820 3.910 826,557 +0.14(+3.71%)
Apr 07, 2020 3.650 4.080 3.630 3.770 1,677,495 +0.25(+7.10%)
Apr 06, 2020 3.160 3.560 3.160 3.520 1,210,959 +0.48(+15.79%)
Apr 03, 2020 3.320 3.410 2.910 3.040 1,410,000 -0.27(-8.16%)
Apr 02, 2020 3.400 3.550 3.150 3.310 1,099,286 -0.05(-1.49%)
Apr 01, 2020 3.500 3.660 3.250 3.360 1,739,008 -0.26(-7.18%)
Mar 31, 2020 3.370 3.760 3.370 3.620 830,986 +0.25(+7.42%)
Mar 30, 2020 3.680 3.750 3.300 3.370 1,155,230 -0.38(-10.13%)
Mar 27, 2020 3.600 3.790 3.380 3.750 932,100 -0.02(-0.53%)
Mar 26, 2020 3.660 4.200 3.610 3.770 2,901,505 +0.10(+2.72%)
Mar 25, 2020 3.690 3.880 3.450 3.670 3,151,794 +0.00(+0.00%)
Mar 24, 2020 3.250 3.680 3.170 3.670 1,907,963 +0.50(+15.77%)
Mar 23, 2020 3.190 3.340 3.010 3.170 2,260,667 +0.02(+0.63%)
Mar 20, 2020 3.410 3.610 3.050 3.150 1,768,000 -0.21(-6.25%)
Mar 19, 2020 3.400 3.740 3.247 3.360 1,346,333 -0.07(-2.04%)
Mar 18, 2020 3.510 3.600 3.010 3.430 1,643,377 -0.25(-6.79%)
Mar 17, 2020 4.100 4.140 3.570 3.680 2,538,630 -0.30(-7.54%)
Mar 16, 2020 4.250 4.470 3.680 3.980 2,199,626 -0.88(-18.11%)
Mar 13, 2020 5.200 5.300 4.800 4.860 2,090,700 -0.20(-3.95%)
Mar 12, 2020 4.470 5.100 4.310 5.060 1,620,520 +0.26(+5.42%)
Mar 11, 2020 4.500 4.900 4.340 4.800 4,145,109 +0.05(+1.05%)
Mar 10, 2020 4.410 4.870 4.140 4.750 2,798,828 +0.67(+16.42%)
Mar 09, 2020 4.150 4.600 4.000 4.080 2,384,151 -0.76(-15.70%)
Mar 06, 2020 5.210 5.420 4.810 4.840 1,856,700 -0.58(-10.70%)
Mar 05, 2020 5.510 5.570 5.250 5.420 1,845,214 -0.29(-5.08%)
Mar 04, 2020 5.860 5.890 5.580 5.710 1,570,794 +0.01(+0.18%)
Mar 03, 2020 5.780 6.020 5.565 5.700 2,294,951 -0.06(-1.13%)
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.