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 )

17.78 +0.64 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2013 8.500 8.615 8.310 8.600 718,856 +0.15(+1.78%)
Jan 30, 2013 8.580 8.740 8.380 8.450 1,201,608 -0.10(-1.17%)
Jan 29, 2013 8.410 8.580 8.400 8.550 826,291 +0.05(+0.59%)
Jan 28, 2013 8.580 8.590 8.300 8.500 1,709,621 -0.36(-4.06%)
Jan 25, 2013 8.960 8.970 8.700 8.860 472,859 -0.01(-0.11%)
Jan 24, 2013 8.850 9.030 8.750 8.870 711,083 +0.01(+0.11%)
Jan 23, 2013 8.960 8.980 8.780 8.860 673,621 -0.09(-1.01%)
Jan 22, 2013 8.830 8.980 8.690 8.950 602,734 +0.11(+1.24%)
Jan 18, 2013 8.960 8.980 8.700 8.840 559,918 -0.11(-1.23%)
Jan 17, 2013 8.760 8.960 8.650 8.950 867,791 +0.24(+2.76%)
Jan 16, 2013 8.740 8.790 8.540 8.710 672,676 -0.09(-1.02%)
Jan 15, 2013 8.790 8.850 8.700 8.800 538,695 +0.00(+0.00%)
Jan 14, 2013 8.640 8.890 8.630 8.800 788,092 +0.18(+2.09%)
Jan 11, 2013 9.290 9.320 8.560 8.620 2,703,915 -0.90(-9.45%)
Jan 10, 2013 9.480 9.610 9.430 9.520 685,336 +0.14(+1.49%)
Jan 09, 2013 9.540 9.590 9.239 9.380 702,530 -0.02(-0.21%)
Jan 08, 2013 9.550 9.650 9.332 9.400 577,640 -0.25(-2.59%)
Jan 07, 2013 9.470 9.700 9.400 9.650 1,269,778 +0.06(+0.63%)
Jan 04, 2013 9.180 9.655 9.160 9.590 1,176,668 +0.44(+4.81%)
Jan 03, 2013 9.480 9.600 9.060 9.150 1,189,754 -0.37(-3.89%)
Jan 02, 2013 9.501 9.540 8.770 9.520 2,042,237 +0.75(+8.55%)
Dec 31, 2012 8.180 8.770 8.180 8.770 1,033,895 +0.58(+7.08%)
Dec 28, 2012 8.280 8.290 8.120 8.190 645,185 -0.15(-1.80%)
Dec 27, 2012 8.480 8.520 8.150 8.340 583,605 -0.14(-1.65%)
Dec 26, 2012 8.350 8.570 8.350 8.480 567,714 +0.17(+2.05%)
Dec 24, 2012 8.290 8.350 8.190 8.310 304,790 +0.01(+0.12%)
Dec 21, 2012 8.210 8.325 8.070 8.300 1,266,211 -0.23(-2.70%)
Dec 20, 2012 8.630 8.670 8.460 8.530 783,487 -0.10(-1.16%)
Dec 19, 2012 8.670 8.840 8.585 8.630 1,131,788 -0.05(-0.58%)
Dec 18, 2012 8.400 8.720 8.350 8.680 872,649 +0.29(+3.52%)
Dec 17, 2012 8.490 8.590 8.310 8.385 1,145,770 -0.08(-0.89%)
Dec 14, 2012 8.190 8.619 8.190 8.460 1,007,741 +0.24(+2.92%)
Dec 13, 2012 8.320 8.450 8.180 8.220 581,497 -0.11(-1.32%)
Dec 12, 2012 8.250 8.500 8.180 8.330 841,919 +0.10(+1.22%)
Dec 11, 2012 8.110 8.250 8.040 8.230 792,356 +0.19(+2.36%)
Dec 10, 2012 8.200 8.230 7.960 8.040 618,988 -0.04(-0.50%)
Dec 07, 2012 8.150 8.200 7.990 8.080 658,851 -0.03(-0.37%)
Dec 06, 2012 8.090 8.160 8.000 8.110 972,893 +0.02(+0.25%)
Dec 05, 2012 7.980 8.150 7.810 8.090 1,000,020 +0.17(+2.15%)
Dec 04, 2012 7.770 8.080 7.770 7.920 788,416 +0.15(+1.93%)
Nov 30, 2012 7.780 7.900 7.710 7.770 945,658 -0.01(-0.13%)
Nov 29, 2012 7.760 7.880 7.640 7.780 652,980 +0.15(+1.97%)
Nov 28, 2012 7.250 7.640 7.180 7.630 786,161 +0.32(+4.38%)
Nov 27, 2012 7.210 7.405 7.150 7.310 588,916 +0.08(+1.11%)
Nov 26, 2012 7.290 7.340 7.150 7.230 961,445 -0.13(-1.77%)
Nov 23, 2012 7.390 7.440 7.260 7.360 265,745 +0.07(+0.96%)
Nov 21, 2012 7.250 7.370 7.220 7.290 648,486 -0.05(-0.68%)
Nov 20, 2012 7.360 7.490 7.250 7.340 726,727 -0.05(-0.68%)
Nov 19, 2012 7.060 7.390 6.990 7.390 1,048,226 +0.53(+7.73%)
Nov 16, 2012 6.930 6.960 6.630 6.860 1,050,070 -0.06(-0.87%)
Nov 15, 2012 7.060 7.220 6.870 6.920 1,096,806 -0.15(-2.05%)
Nov 14, 2012 7.240 7.280 7.030 7.065 1,063,870 -0.13(-1.87%)
Nov 13, 2012 7.180 7.340 7.090 7.200 751,782 -0.05(-0.69%)
Nov 12, 2012 7.630 7.630 7.240 7.250 1,029,713 -0.06(-0.82%)
Nov 09, 2012 7.310 7.610 7.210 7.310 1,140,990 -0.07(-0.95%)
Nov 08, 2012 7.450 7.530 7.260 7.380 941,761 -0.07(-0.94%)
Nov 07, 2012 7.870 7.890 7.400 7.450 1,985,961 -0.60(-7.45%)
Nov 06, 2012 7.880 8.200 7.860 8.050 4,769,781 +0.25(+3.21%)
Nov 05, 2012 7.940 8.180 7.760 7.800 855,855 -0.14(-1.76%)
Nov 02, 2012 7.750 8.120 7.650 7.940 1,882,962 +0.34(+4.47%)
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.