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 (%)
Sep 30, 2013 8.120 8.220 8.020 8.030 735,355 -0.23(-2.78%)
Sep 27, 2013 8.440 8.447 8.210 8.260 0 -0.27(-3.17%)
Sep 26, 2013 8.390 8.540 8.380 8.530 348,665 +0.19(+2.28%)
Sep 25, 2013 8.460 8.633 8.330 8.340 550,411 -0.08(-0.95%)
Sep 24, 2013 8.370 8.560 8.320 8.420 330,880 +0.03(+0.36%)
Sep 23, 2013 8.340 8.590 8.340 8.390 0 +0.05(+0.60%)
Sep 20, 2013 8.690 8.690 8.250 8.340 0 -0.36(-4.14%)
Sep 19, 2013 8.650 8.850 8.590 8.700 739,531 +0.06(+0.71%)
Sep 18, 2013 8.210 8.700 8.200 8.639 672,287 +0.40(+4.84%)
Sep 17, 2013 8.190 8.400 8.170 8.240 0 +0.02(+0.24%)
Sep 16, 2013 8.280 8.330 8.150 8.220 0 +0.05(+0.61%)
Sep 13, 2013 8.310 8.390 8.130 8.170 0 -0.14(-1.68%)
Sep 12, 2013 8.740 8.850 8.230 8.310 0 -0.57(-6.42%)
Sep 11, 2013 8.670 8.900 8.600 8.880 0 +0.22(+2.48%)
Sep 10, 2013 8.480 8.710 8.448 8.665 656,566 +0.26(+3.15%)
Sep 09, 2013 8.170 8.440 8.150 8.400 0 +0.27(+3.32%)
Sep 06, 2013 8.090 8.170 7.939 8.130 0 +0.15(+1.88%)
Sep 05, 2013 7.790 8.090 7.760 7.980 609,192 +0.17(+2.18%)
Sep 04, 2013 7.910 7.920 7.650 7.810 0 -0.10(-1.26%)
Sep 03, 2013 7.990 8.150 7.760 7.910 0 +0.10(+1.28%)
Aug 30, 2013 7.960 8.070 7.750 7.810 0 -0.18(-2.25%)
Aug 29, 2013 8.120 8.170 7.930 7.990 521,260 -0.14(-1.72%)
Aug 28, 2013 8.060 8.285 8.050 8.130 0 +0.06(+0.74%)
Aug 27, 2013 8.290 8.370 7.930 8.070 0 -0.37(-4.38%)
Aug 26, 2013 8.480 8.600 8.360 8.440 0 -0.02(-0.24%)
Aug 23, 2013 8.300 8.460 8.220 8.460 0 +0.18(+2.17%)
Aug 22, 2013 8.030 8.460 8.030 8.280 611,128 +0.32(+4.02%)
Aug 21, 2013 8.200 8.250 7.950 7.960 0 -0.30(-3.63%)
Aug 20, 2013 8.330 8.414 8.180 8.260 819,412 -0.08(-0.96%)
Aug 19, 2013 8.690 8.700 8.280 8.340 984,657 -0.42(-4.79%)
Aug 16, 2013 8.820 8.890 8.610 8.760 0 -0.06(-0.68%)
Aug 15, 2013 8.530 8.850 8.400 8.820 939,982 +0.16(+1.85%)
Aug 14, 2013 8.660 8.890 8.620 8.660 0 -0.01(-0.12%)
Aug 13, 2013 8.700 8.750 8.610 8.670 531,275 -0.03(-0.34%)
Aug 12, 2013 8.510 8.960 8.370 8.700 713,649 +0.09(+1.05%)
Aug 09, 2013 8.170 8.760 8.170 8.610 1,017,651 +0.45(+5.51%)
Aug 08, 2013 7.800 8.250 7.800 8.160 864,538 +0.40(+5.15%)
Aug 07, 2013 8.000 8.050 7.750 7.760 1,179,850 -0.29(-3.60%)
Aug 06, 2013 8.240 8.390 7.985 8.050 1,033,252 -0.26(-3.13%)
Aug 05, 2013 8.330 8.400 8.220 8.310 756,566 -0.07(-0.84%)
Aug 02, 2013 8.390 8.510 8.270 8.380 988,880 -0.06(-0.71%)
Aug 01, 2013 8.420 8.665 8.330 8.440 700,465 +0.04(+0.54%)
Jul 31, 2013 9.610 9.660 8.184 8.395 0 -1.46(-14.77%)
Jul 30, 2013 9.860 9.910 9.520 9.850 0 -0.01(-0.10%)
Jul 29, 2013 10.26 10.26 9.850 9.860 0 -0.44(-4.27%)
Jul 26, 2013 10.17 10.40 10.15 10.30 0 -0.06(-0.58%)
Jul 25, 2013 10.15 10.43 10.10 10.36 0 +0.13(+1.27%)
Jul 24, 2013 10.40 10.40 10.07 10.23 0 -0.17(-1.63%)
Jul 23, 2013 10.35 10.53 10.26 10.40 0 +0.15(+1.46%)
Jul 22, 2013 10.19 10.32 10.10 10.25 0 +0.11(+1.08%)
Jul 19, 2013 10.13 10.20 10.04 10.14 0 -0.01(-0.10%)
Jul 18, 2013 10.17 10.32 10.12 10.15 600,087 +0.06(+0.59%)
Jul 17, 2013 10.19 10.29 10.07 10.09 447,689 -0.04(-0.39%)
Jul 16, 2013 9.990 10.27 9.990 10.13 0 +0.21(+2.12%)
Jul 15, 2013 9.900 10.14 9.870 9.920 0 +0.01(+0.10%)
Jul 12, 2013 10.18 10.26 9.880 9.910 0 -0.35(-3.41%)
Jul 11, 2013 10.08 10.34 10.00 10.26 0 +0.41(+4.16%)
Jul 10, 2013 9.710 9.991 9.700 9.850 0 +0.13(+1.34%)
Jul 09, 2013 9.530 9.880 9.500 9.720 0 +0.32(+3.40%)
Jul 08, 2013 9.080 9.480 9.060 9.400 557,076 +0.35(+3.87%)
Jul 05, 2013 9.270 9.270 8.850 9.050 0 -0.08(-0.88%)
Jul 03, 2013 9.260 9.329 9.022 9.130 0 -0.33(-3.49%)
Jul 02, 2013 9.500 9.560 9.080 9.460 0 -0.09(-0.94%)
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.