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 (%)
Dec 30, 2011 8.370 8.620 8.290 8.510 830,288 +0.14(+1.67%)
Dec 29, 2011 8.320 8.480 8.250 8.370 821,892 +0.10(+1.21%)
Dec 28, 2011 8.740 8.770 8.175 8.270 1,654,233 -0.46(-5.27%)
Dec 27, 2011 8.790 8.872 8.700 8.730 640,701 -0.11(-1.24%)
Dec 23, 2011 8.940 8.940 8.760 8.840 672,912 +0.17(+1.96%)
Dec 21, 2011 8.560 8.710 8.370 8.670 1,437,073 +0.05(+0.58%)
Dec 20, 2011 8.460 8.630 8.400 8.620 1,699,889 +0.46(+5.64%)
Dec 19, 2011 8.680 8.680 8.060 8.160 1,983,692 -0.48(-5.56%)
Dec 16, 2011 8.730 8.830 8.440 8.640 2,558,472 +0.07(+0.82%)
Dec 15, 2011 8.980 9.080 8.500 8.570 1,812,556 -0.15(-1.72%)
Dec 14, 2011 9.120 9.120 8.680 8.720 3,515,422 -0.43(-4.70%)
Dec 13, 2011 9.790 9.920 9.039 9.150 1,668,218 -0.53(-5.48%)
Dec 12, 2011 9.750 9.790 9.450 9.680 2,000,745 -0.49(-4.82%)
Dec 09, 2011 9.790 10.27 9.760 10.17 1,736,220 +0.44(+4.52%)
Dec 08, 2011 10.16 10.32 9.660 9.730 1,766,335 -0.60(-5.81%)
Dec 07, 2011 9.940 10.40 9.872 10.33 2,011,826 +0.21(+2.08%)
Dec 06, 2011 9.990 10.30 9.770 10.12 1,669,951 +0.08(+0.80%)
Dec 05, 2011 9.860 10.19 9.700 10.04 2,078,284 +0.49(+5.13%)
Dec 02, 2011 9.780 9.890 9.490 9.550 1,712,316 +0.04(+0.42%)
Dec 01, 2011 9.450 9.690 9.290 9.510 1,696,672 -0.12(-1.25%)
Nov 30, 2011 9.120 9.630 9.100 9.630 2,858,921 +1.10(+12.90%)
Nov 29, 2011 8.590 8.590 8.270 8.530 1,495,218 +0.00(+0.00%)
Nov 28, 2011 8.530 8.700 8.400 8.530 2,183,241 +0.64(+8.11%)
Nov 25, 2011 8.040 8.310 7.790 7.890 1,209,995 -0.28(-3.43%)
Nov 23, 2011 8.640 8.670 8.120 8.170 2,822,794 -0.64(-7.26%)
Nov 22, 2011 8.990 9.040 8.380 8.810 2,358,608 -0.09(-1.01%)
Nov 21, 2011 9.150 9.260 8.600 8.900 2,158,688 -0.62(-6.51%)
Nov 18, 2011 9.730 9.890 9.430 9.520 1,323,393 -0.14(-1.45%)
Nov 17, 2011 10.31 10.37 9.500 9.660 2,669,492 -0.71(-6.85%)
Nov 16, 2011 10.81 10.94 10.31 10.37 1,967,171 -0.71(-6.41%)
Nov 15, 2011 10.67 11.19 10.65 11.08 1,068,387 +0.27(+2.50%)
Nov 14, 2011 10.71 11.04 10.63 10.81 1,233,234 -0.20(-1.82%)
Nov 11, 2011 10.78 11.25 10.74 11.01 1,077,702 +0.44(+4.16%)
Nov 10, 2011 10.65 10.80 10.28 10.57 1,506,949 +0.18(+1.73%)
Nov 09, 2011 10.76 10.85 10.26 10.39 2,740,370 -0.90(-7.97%)
Nov 08, 2011 11.66 11.73 11.04 11.29 2,455,776 -0.17(-1.48%)
Nov 07, 2011 11.61 11.99 11.25 11.46 1,395,718 -0.26(-2.22%)
Nov 04, 2011 11.51 11.87 11.25 11.72 1,109,715 +0.09(+0.77%)
Nov 03, 2011 11.50 11.73 11.03 11.63 1,717,315 +0.50(+4.49%)
Nov 02, 2011 10.91 11.36 10.77 11.13 1,513,405 +0.55(+5.20%)
Nov 01, 2011 10.65 10.81 10.25 10.58 2,595,763 -0.58(-5.20%)
Oct 31, 2011 11.71 11.71 11.15 11.16 1,539,951 -0.97(-8.00%)
Oct 28, 2011 11.63 12.30 11.49 12.13 2,129,172 +0.42(+3.59%)
Oct 27, 2011 10.44 11.95 10.44 11.71 3,617,979 +1.86(+18.88%)
Oct 26, 2011 10.00 10.47 9.430 9.850 3,467,478 -0.31(-3.05%)
Oct 25, 2011 10.38 10.50 10.06 10.16 2,772,929 -0.39(-3.70%)
Oct 24, 2011 9.770 10.59 9.750 10.55 2,221,674 +0.93(+9.67%)
Oct 21, 2011 9.670 9.790 9.320 9.620 1,642,333 +0.23(+2.45%)
Oct 20, 2011 9.210 9.500 9.000 9.390 1,589,912 +0.11(+1.19%)
Oct 19, 2011 9.780 9.880 9.190 9.280 1,542,141 -0.58(-5.88%)
Oct 18, 2011 9.210 9.950 8.800 9.860 2,045,381 +0.63(+6.83%)
Oct 17, 2011 9.720 9.780 9.200 9.230 1,318,115 -0.67(-6.77%)
Oct 14, 2011 10.13 10.34 9.740 9.900 1,810,076 +0.01(+0.10%)
Oct 13, 2011 9.970 10.10 9.660 9.890 1,523,683 -0.21(-2.08%)
Oct 12, 2011 9.800 10.29 9.630 10.10 1,673,824 +0.20(+2.02%)
Oct 11, 2011 9.380 9.960 9.300 9.900 1,370,223 +0.34(+3.56%)
Oct 10, 2011 9.400 9.560 9.280 9.560 1,257,450 +0.53(+5.87%)
Oct 07, 2011 9.490 9.490 8.700 9.030 1,862,698 -0.25(-2.69%)
Oct 06, 2011 9.390 9.480 8.880 9.280 2,176,921 +0.30(+3.34%)
Oct 05, 2011 8.310 9.000 8.060 8.980 1,994,864 +0.63(+7.54%)
Oct 04, 2011 7.580 8.380 7.250 8.350 2,525,123 +0.45(+5.70%)
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.