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 )

16.12 +0.11 (+0.72%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 2, 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 (%)
Apr 30, 2019 8.480 8.510 8.310 8.410 1,315,650 -0.16(-1.87%)
Apr 29, 2019 8.510 8.625 8.410 8.570 645,253 +0.04(+0.47%)
Apr 26, 2019 8.380 8.583 8.320 8.530 968,400 +0.09(+1.07%)
Apr 25, 2019 8.840 8.840 8.380 8.440 877,277 -0.41(-4.63%)
Apr 24, 2019 8.690 8.870 8.630 8.850 904,273 +0.10(+1.14%)
Apr 23, 2019 8.610 8.950 8.580 8.750 1,164,298 +0.10(+1.16%)
Apr 22, 2019 8.600 8.730 8.280 8.650 2,457,150 +0.04(+0.46%)
Apr 18, 2019 9.510 9.660 8.470 8.610 3,152,400 -1.09(-11.24%)
Apr 17, 2019 9.830 9.910 9.478 9.700 1,526,725 -0.05(-0.51%)
Apr 16, 2019 9.300 9.780 9.270 9.750 1,945,623 +0.53(+5.75%)
Apr 15, 2019 9.400 9.500 9.200 9.220 832,064 -0.15(-1.60%)
Apr 12, 2019 9.290 9.580 9.149 9.370 1,049,500 +0.21(+2.29%)
Apr 11, 2019 9.150 9.400 9.050 9.160 858,917 +0.02(+0.22%)
Apr 10, 2019 9.110 9.240 8.995 9.140 906,088 +0.10(+1.11%)
Apr 09, 2019 9.310 9.310 8.960 9.040 1,081,266 -0.31(-3.32%)
Apr 08, 2019 9.310 9.390 9.180 9.350 527,187 +0.02(+0.21%)
Apr 05, 2019 9.070 9.360 9.070 9.330 848,200 +0.24(+2.64%)
Apr 04, 2019 8.720 9.090 8.670 9.090 688,113 +0.31(+3.53%)
Apr 03, 2019 9.000 9.080 8.715 8.780 941,209 -0.07(-0.79%)
Apr 02, 2019 9.060 9.100 8.830 8.850 847,033 -0.26(-2.85%)
Apr 01, 2019 9.080 9.320 8.950 9.110 1,239,618 +0.23(+2.59%)
Mar 29, 2019 9.010 9.200 8.850 8.880 1,778,000 +0.02(+0.23%)
Mar 28, 2019 8.560 8.890 8.485 8.860 1,129,640 +0.31(+3.63%)
Mar 27, 2019 8.200 8.580 8.110 8.550 1,329,035 +0.36(+4.40%)
Mar 26, 2019 8.230 8.280 7.790 8.190 2,687,103 -0.04(-0.49%)
Mar 25, 2019 8.300 8.455 8.111 8.230 817,747 -0.07(-0.84%)
Mar 22, 2019 8.860 8.920 8.190 8.300 1,547,900 -0.67(-7.47%)
Mar 21, 2019 8.830 9.050 8.760 8.970 1,096,258 +0.08(+0.90%)
Mar 20, 2019 8.920 8.970 8.570 8.890 1,037,835 -0.02(-0.22%)
Mar 19, 2019 9.010 9.150 8.810 8.910 1,431,404 -0.02(-0.22%)
Mar 18, 2019 8.630 8.950 8.570 8.930 1,865,213 +0.46(+5.43%)
Mar 15, 2019 8.350 8.520 8.330 8.470 2,285,900 +0.13(+1.56%)
Mar 14, 2019 8.240 8.390 8.240 8.340 1,159,427 +0.05(+0.60%)
Mar 13, 2019 8.220 8.380 8.200 8.290 885,178 +0.11(+1.34%)
Mar 12, 2019 7.940 8.270 7.920 8.180 846,118 +0.26(+3.28%)
Mar 11, 2019 7.670 7.920 7.590 7.920 1,372,649 +0.28(+3.66%)
Mar 08, 2019 7.890 7.900 7.480 7.640 2,130,500 -0.38(-4.74%)
Mar 07, 2019 8.400 8.460 8.010 8.020 1,435,046 -0.44(-5.20%)
Mar 06, 2019 8.760 8.810 8.450 8.460 1,543,470 -0.28(-3.20%)
Mar 05, 2019 8.760 8.850 8.640 8.740 1,318,853 -0.05(-0.57%)
Mar 04, 2019 8.940 8.940 8.550 8.790 1,140,553 -0.14(-1.57%)
Mar 01, 2019 8.720 8.950 8.610 8.930 1,116,700 +0.30(+3.48%)
Feb 28, 2019 8.980 9.030 8.590 8.630 2,343,805 -0.36(-4.00%)
Feb 27, 2019 9.350 9.440 8.930 8.990 1,741,626 -0.36(-3.85%)
Feb 26, 2019 9.110 9.530 9.100 9.350 1,826,191 +0.23(+2.52%)
Feb 25, 2019 9.230 9.390 8.825 9.120 1,877,326 -0.14(-1.51%)
Feb 22, 2019 9.250 9.980 8.980 9.260 1,884,500 -0.03(-0.32%)
Feb 21, 2019 9.180 9.335 9.160 9.290 1,415,240 +0.11(+1.20%)
Feb 20, 2019 8.780 9.260 8.740 9.180 1,763,238 +0.43(+4.91%)
Feb 19, 2019 8.530 8.820 8.530 8.750 1,305,068 +0.18(+2.10%)
Feb 15, 2019 8.600 8.790 8.540 8.570 881,400 +0.10(+1.18%)
Feb 14, 2019 8.470 8.550 8.390 8.470 928,202 -0.09(-1.05%)
Feb 13, 2019 8.570 8.770 8.530 8.560 807,856 +0.09(+1.06%)
Feb 12, 2019 8.570 8.730 8.410 8.470 810,868 +0.02(+0.24%)
Feb 11, 2019 8.460 8.570 8.370 8.450 1,086,679 -0.01(-0.12%)
Feb 08, 2019 8.470 8.640 8.280 8.460 1,310,600 -0.01(-0.12%)
Feb 07, 2019 8.870 8.970 8.380 8.470 2,135,339 -0.57(-6.31%)
Feb 06, 2019 9.170 9.210 9.000 9.040 696,890 -0.17(-1.85%)
Feb 05, 2019 9.120 9.320 9.070 9.210 1,464,443 +0.10(+1.10%)
Feb 04, 2019 8.980 9.215 8.910 9.110 872,834 +0.11(+1.22%)
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.