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 )

11.24 +0.76 (+7.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.45 11.41 10.31 11.24 2,751,473 +0.76(+7.25%)
Jan 30, 2023 10.69 10.78 10.47 10.48 1,342,729 -0.51(-4.64%)
Jan 27, 2023 11.07 11.25 10.78 10.99 1,255,103 -0.21(-1.87%)
Jan 26, 2023 11.10 11.22 10.59 11.20 1,895,413 +0.16(+1.45%)
Jan 25, 2023 10.75 11.20 10.58 11.04 1,673,595 +0.00(+0.00%)
Jan 24, 2023 10.45 11.16 10.29 11.04 2,620,210 +0.41(+3.86%)
Jan 23, 2023 10.68 10.75 10.38 10.63 1,448,449 -0.01(-0.09%)
Jan 20, 2023 10.10 10.68 9.840 10.64 1,075,336 +0.52(+5.14%)
Jan 19, 2023 10.30 10.47 9.960 10.12 1,663,299 -0.52(-4.89%)
Jan 18, 2023 10.70 11.43 10.61 10.64 2,663,695 +0.16(+1.53%)
Jan 17, 2023 9.900 10.50 9.890 10.48 1,629,951 +0.47(+4.70%)
Jan 13, 2023 9.710 10.07 9.670 10.01 884,369 +0.13(+1.32%)
Jan 12, 2023 10.13 10.26 9.235 9.880 2,008,610 -0.08(-0.80%)
Jan 11, 2023 10.40 10.50 9.820 9.960 1,925,187 -0.33(-3.21%)
Jan 10, 2023 9.520 10.34 9.350 10.29 1,918,092 +0.69(+7.19%)
Jan 09, 2023 9.680 9.890 9.360 9.600 1,682,469 +0.28(+3.00%)
Jan 06, 2023 8.700 9.410 8.550 9.320 2,136,327 +0.85(+10.04%)
Jan 05, 2023 8.120 8.540 7.870 8.470 1,240,815 +0.37(+4.57%)
Jan 04, 2023 8.170 8.325 8.060 8.100 1,124,745 -0.05(-0.61%)
Jan 03, 2023 8.340 8.580 8.005 8.150 1,853,428 -0.03(-0.37%)
Dec 30, 2022 8.180 8.435 8.045 8.180 1,475,520 -0.15(-1.80%)
Dec 29, 2022 7.760 8.340 7.670 8.330 1,738,985 +0.73(+9.61%)
Dec 28, 2022 7.870 7.945 7.590 7.600 1,300,119 -0.30(-3.80%)
Dec 27, 2022 7.950 8.200 7.810 7.900 1,118,824 +0.02(+0.25%)
Dec 23, 2022 7.810 7.995 7.650 7.880 1,457,459 +0.11(+1.42%)
Dec 22, 2022 8.030 8.070 7.430 7.770 1,560,127 -0.29(-3.60%)
Dec 21, 2022 7.980 8.310 7.765 8.060 2,163,613 +0.32(+4.13%)
Dec 20, 2022 7.170 7.810 7.160 7.740 1,821,494 +0.59(+8.25%)
Dec 19, 2022 7.370 7.465 7.035 7.150 1,760,935 -0.16(-2.19%)
Dec 16, 2022 7.210 7.420 7.060 7.310 6,217,989 -0.04(-0.54%)
Dec 15, 2022 7.960 7.990 7.320 7.350 2,446,350 -0.81(-9.93%)
Dec 14, 2022 8.070 8.340 7.855 8.160 2,320,762 -0.01(-0.12%)
Dec 13, 2022 8.590 8.590 7.840 8.170 2,383,813 +0.11(+1.36%)
Dec 12, 2022 7.680 8.160 7.550 8.060 1,876,786 +0.31(+4.00%)
Dec 09, 2022 8.080 8.240 7.740 7.750 1,907,602 -0.38(-4.67%)
Dec 08, 2022 8.310 8.550 8.080 8.130 1,723,936 +0.06(+0.74%)
Dec 07, 2022 8.270 8.380 8.050 8.070 1,150,154 -0.30(-3.58%)
Dec 06, 2022 8.270 8.650 8.160 8.370 1,698,887 +0.19(+2.32%)
Dec 05, 2022 9.480 9.640 8.110 8.180 2,227,576 -1.29(-13.62%)
Dec 02, 2022 8.550 9.550 8.520 9.470 1,656,518 +0.66(+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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.