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 )

17.97 +0.36 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2008 9.390 10.22 9.390 10.00 695,614 +0.55(+5.82%)
Dec 30, 2008 8.900 9.460 8.710 9.450 484,213 +0.58(+6.54%)
Dec 29, 2008 9.030 9.250 8.680 8.870 572,985 -0.13(-1.44%)
Dec 26, 2008 8.610 9.020 8.420 9.000 281,938 +0.45(+5.26%)
Dec 24, 2008 8.540 8.620 8.440 8.550 314,434 +0.06(+0.71%)
Dec 23, 2008 8.480 8.830 8.100 8.490 627,135 +0.14(+1.68%)
Dec 22, 2008 8.680 8.850 8.120 8.350 822,611 -0.33(-3.80%)
Dec 19, 2008 8.260 8.800 8.120 8.680 1,558,092 +0.01(+0.12%)
Dec 18, 2008 9.800 9.920 8.600 8.670 1,347,102 -1.05(-10.80%)
Dec 17, 2008 8.950 10.17 8.930 9.720 1,737,826 +0.18(+1.89%)
Dec 16, 2008 9.600 9.650 8.950 9.540 1,549,667 +0.26(+2.80%)
Dec 15, 2008 9.510 10.25 9.110 9.280 1,964,439 -0.14(-1.49%)
Dec 12, 2008 8.340 9.500 8.100 9.420 1,493,165 +0.52(+5.84%)
Dec 11, 2008 8.870 9.880 8.180 8.900 2,634,280 -0.31(-3.37%)
Dec 10, 2008 7.880 9.340 7.770 9.210 2,846,579 +1.81(+24.46%)
Dec 09, 2008 6.960 8.000 6.770 7.400 2,931,770 +0.29(+4.08%)
Dec 08, 2008 6.320 7.250 6.270 7.110 1,841,743 +1.15(+19.30%)
Dec 05, 2008 5.770 6.130 5.380 5.960 1,772,655 +0.04(+0.68%)
Dec 04, 2008 6.850 6.990 5.790 5.920 1,736,668 -1.03(-14.82%)
Dec 03, 2008 6.650 7.020 6.210 6.950 1,939,398 +0.40(+6.11%)
Dec 02, 2008 6.500 6.780 6.130 6.550 1,664,853 +0.25(+3.97%)
Dec 01, 2008 7.890 7.890 6.300 6.300 1,482,099 -1.85(-22.70%)
Nov 28, 2008 7.890 8.280 7.580 8.150 497,666 +0.27(+3.43%)
Nov 26, 2008 6.210 7.920 6.210 7.880 1,552,414 +1.31(+19.94%)
Nov 25, 2008 6.180 6.650 5.960 6.570 1,910,250 +0.47(+7.70%)
Nov 24, 2008 5.080 6.330 5.000 6.100 2,472,524 +0.92(+17.76%)
Nov 21, 2008 4.830 5.220 4.540 5.180 2,392,958 +0.76(+17.19%)
Nov 20, 2008 5.820 5.930 4.350 4.420 4,120,858 -1.70(-27.78%)
Nov 19, 2008 8.050 8.210 5.780 6.120 4,948,100 -2.62(-29.98%)
Nov 18, 2008 9.650 9.980 8.430 8.740 2,086,600 -0.91(-9.43%)
Nov 17, 2008 12.03 12.25 9.570 9.650 2,047,246 -2.47(-20.38%)
Nov 14, 2008 12.15 13.19 11.65 12.12 1,637,083 -0.24(-1.94%)
Nov 13, 2008 10.97 12.41 9.860 12.36 2,237,832 +1.49(+13.71%)
Nov 12, 2008 11.68 11.69 10.82 10.87 1,426,972 -1.13(-9.42%)
Nov 11, 2008 12.52 12.63 11.29 12.00 1,328,267 -1.01(-7.76%)
Nov 10, 2008 14.08 14.63 12.67 13.01 999,403 -0.58(-4.27%)
Nov 07, 2008 12.08 13.64 12.08 13.59 1,400,745 +1.59(+13.25%)
Nov 06, 2008 13.53 13.98 11.99 12.00 1,655,305 -1.53(-11.31%)
Nov 05, 2008 14.38 14.53 13.43 13.53 1,365,418 -1.20(-8.15%)
Nov 04, 2008 14.88 15.25 14.08 14.73 1,172,785 +0.39(+2.72%)
Nov 03, 2008 14.53 14.96 12.49 14.34 1,879,992 +1.77(+14.08%)
Oct 31, 2008 12.20 13.04 11.78 12.57 1,869,351 +0.26(+2.11%)
Oct 30, 2008 12.61 13.00 11.29 12.31 2,263,162 +0.26(+2.16%)
Oct 29, 2008 10.52 12.59 9.750 12.05 2,813,737 +1.71(+16.54%)
Oct 28, 2008 9.660 10.40 8.780 10.34 2,813,112 +1.06(+11.42%)
Oct 27, 2008 9.930 10.76 9.100 9.280 3,817,869 -0.64(-6.45%)
Oct 24, 2008 8.200 10.37 8.200 9.920 2,624,266 +0.28(+2.90%)
Oct 23, 2008 11.85 11.85 9.190 9.640 4,012,878 -1.64(-14.54%)
Oct 22, 2008 12.97 13.35 10.71 11.28 3,968,767 -2.65(-19.02%)
Oct 21, 2008 14.36 14.87 13.66 13.93 2,145,522 -1.30(-8.54%)
Oct 20, 2008 14.06 15.25 13.93 15.23 1,354,096 +1.64(+12.07%)
Oct 17, 2008 12.81 18.52 12.31 13.59 2,470,459 -0.20(-1.45%)
Oct 16, 2008 11.49 13.91 11.49 13.79 4,886,014 +2.76(+25.02%)
Oct 15, 2008 14.61 14.93 11.00 11.03 3,223,743 -4.30(-28.05%)
Oct 14, 2008 16.99 17.46 14.85 15.33 2,483,900 -0.74(-4.60%)
Oct 13, 2008 15.97 16.12 14.13 16.07 1,749,941 +2.88(+21.83%)
Oct 10, 2008 13.72 14.82 11.92 13.19 3,294,759 -1.87(-12.42%)
Oct 09, 2008 17.46 18.69 14.71 15.06 2,029,322 -2.32(-13.35%)
Oct 08, 2008 17.00 18.40 15.00 17.38 2,660,521 -0.52(-2.91%)
Oct 07, 2008 19.83 20.10 17.64 17.90 3,300,750 -0.20(-1.10%)
Oct 06, 2008 20.71 20.71 15.82 18.10 3,972,336 -2.86(-13.65%)
Oct 03, 2008 22.41 23.52 20.57 20.96 2,314,358 -1.59(-7.05%)
Oct 02, 2008 25.86 26.49 22.50 22.55 2,403,082 -3.98(-15.00%)
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.