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 (%)
Jun 28, 2013 9.360 9.480 9.270 9.280 841,649 -0.18(-1.90%)
Jun 27, 2013 9.250 9.500 9.210 9.460 0 +0.21(+2.27%)
Jun 26, 2013 9.260 9.430 8.980 9.250 0 +0.05(+0.54%)
Jun 25, 2013 9.040 9.280 9.000 9.200 0 +0.25(+2.79%)
Jun 24, 2013 8.890 9.040 8.740 8.950 0 -0.10(-1.10%)
Jun 21, 2013 9.340 9.350 9.040 9.050 1,770,967 -0.16(-1.74%)
Jun 20, 2013 9.490 9.490 9.010 9.210 0 -0.44(-4.56%)
Jun 19, 2013 9.680 9.920 9.610 9.650 0 -0.41(-4.08%)
Jun 18, 2013 10.03 10.31 10.00 10.06 0 +0.01(+0.10%)
Jun 17, 2013 10.00 10.10 9.910 10.05 0 +0.43(+4.47%)
Jun 14, 2013 9.850 9.910 9.510 9.620 0 -0.15(-1.54%)
Jun 13, 2013 9.570 9.840 9.490 9.770 1,022,502 +0.18(+1.88%)
Jun 12, 2013 9.890 10.05 9.500 9.590 1,046,696 -0.21(-2.14%)
Jun 11, 2013 10.00 10.11 9.560 9.800 1,470,903 -0.40(-3.92%)
Jun 10, 2013 9.980 10.23 9.820 10.20 0 +0.17(+1.69%)
Jun 07, 2013 9.910 10.05 9.640 10.03 0 +0.14(+1.42%)
Jun 06, 2013 9.830 10.04 9.740 9.890 0 -0.04(-0.40%)
Jun 05, 2013 10.00 10.08 9.790 9.930 0 -0.12(-1.19%)
Jun 04, 2013 10.18 10.35 9.960 10.05 0 -0.19(-1.86%)
Jun 03, 2013 10.00 10.29 9.862 10.24 1,045,479 +0.33(+3.33%)
May 31, 2013 10.14 10.37 9.900 9.910 909,545 -0.37(-3.60%)
May 30, 2013 10.58 10.59 10.17 10.28 0 -0.28(-2.65%)
May 29, 2013 10.24 10.59 9.980 10.56 1,956,945 +0.27(+2.62%)
May 28, 2013 10.02 10.33 9.990 10.29 1,446,540 +0.43(+4.36%)
May 24, 2013 9.990 10.10 9.820 9.860 0 -0.24(-2.38%)
May 23, 2013 9.620 10.22 9.410 10.10 0 -0.08(-0.79%)
May 22, 2013 9.990 10.60 9.910 10.18 0 +0.17(+1.70%)
May 21, 2013 9.120 10.08 9.000 10.01 0 +0.88(+9.64%)
May 20, 2013 8.700 9.140 8.640 9.130 0 +0.38(+4.34%)
May 17, 2013 8.600 8.800 8.510 8.750 0 +0.22(+2.58%)
May 16, 2013 8.510 8.820 8.410 8.530 761,100 -0.05(-0.58%)
May 15, 2013 8.540 8.670 8.460 8.580 0 -0.13(-1.49%)
May 13, 2013 8.890 8.920 8.700 8.710 0 -0.23(-2.57%)
May 10, 2013 8.930 8.990 8.700 8.940 0 +0.04(+0.45%)
May 09, 2013 8.810 9.080 8.700 8.900 0 +0.00(+0.00%)
May 08, 2013 8.600 8.980 8.570 8.900 0 +0.23(+2.65%)
May 07, 2013 8.670 8.750 8.510 8.670 0 +0.04(+0.46%)
May 06, 2013 8.640 8.660 8.441 8.630 0 -0.01(-0.12%)
May 03, 2013 8.230 8.690 8.230 8.640 0 +0.56(+6.93%)
May 02, 2013 8.080 8.180 7.945 8.080 0 +0.04(+0.50%)
May 01, 2013 8.230 8.230 7.870 8.040 1,718,982 -0.12(-1.47%)
Apr 30, 2013 7.800 8.190 7.600 8.160 2,548,454 +0.60(+7.94%)
Apr 29, 2013 6.800 7.780 6.780 7.560 3,134,647 +0.82(+12.17%)
Apr 26, 2013 6.840 6.850 6.620 6.740 1,339,024 -0.11(-1.61%)
Apr 25, 2013 7.125 7.150 6.690 6.850 1,246,203 -0.11(-1.58%)
Apr 24, 2013 6.560 6.990 6.550 6.960 0 +0.43(+6.58%)
Apr 23, 2013 6.570 6.600 6.400 6.530 977,679 +0.02(+0.31%)
Apr 22, 2013 6.600 6.700 6.350 6.510 818,037 -0.06(-0.91%)
Apr 19, 2013 6.510 6.585 6.395 6.570 704,357 +0.13(+2.02%)
Apr 18, 2013 6.530 6.660 6.260 6.440 1,543,828 -0.06(-0.92%)
Apr 17, 2013 6.590 6.650 6.350 6.500 1,323,400 -0.20(-2.99%)
Apr 16, 2013 6.740 7.000 6.680 6.700 962,728 +0.09(+1.36%)
Apr 15, 2013 7.000 7.000 6.430 6.610 2,745,909 -0.52(-7.29%)
Apr 12, 2013 7.380 7.430 7.050 7.130 890,620 -0.31(-4.17%)
Apr 11, 2013 7.560 7.700 7.420 7.440 682,268 -0.17(-2.23%)
Apr 10, 2013 7.530 7.630 7.430 7.610 598,798 +0.07(+0.93%)
Apr 09, 2013 7.280 7.650 7.280 7.540 929,138 +0.26(+3.57%)
Apr 08, 2013 7.260 7.320 7.120 7.280 542,499 +0.05(+0.69%)
Apr 05, 2013 7.020 7.260 7.020 7.230 632,590 +0.05(+0.70%)
Apr 04, 2013 7.080 7.490 7.050 7.180 805,100 +0.08(+1.13%)
Apr 03, 2013 7.280 7.280 6.935 7.100 1,362,010 -0.18(-2.47%)
Apr 02, 2013 7.560 7.560 7.220 7.280 670,084 -0.23(-3.06%)
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.