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 31, 2020 11.03 11.03 11.03 591,393 +0.30(+2.80%)
Dec 30, 2020 10.32 10.77 10.26 10.73 591,393 +0.50(+4.89%)
Dec 29, 2020 10.45 10.50 9.800 10.23 1,072,491 -0.09(-0.87%)
Dec 28, 2020 10.64 10.85 10.20 10.32 779,846 -0.16(-1.53%)
Dec 24, 2020 10.76 10.87 10.46 10.48 252,600 -0.20(-1.87%)
Dec 23, 2020 10.54 10.78 10.38 10.68 634,051 +0.29(+2.79%)
Dec 22, 2020 11.22 11.25 10.29 10.39 809,078 -0.72(-6.48%)
Dec 21, 2020 10.67 11.20 10.46 11.11 968,429 +0.14(+1.28%)
Dec 18, 2020 11.09 11.18 10.73 10.97 2,387,800 -0.12(-1.08%)
Dec 17, 2020 10.97 11.54 10.96 11.09 961,186 +0.46(+4.33%)
Dec 16, 2020 10.69 10.69 10.41 10.63 700,052 -0.08(-0.75%)
Dec 15, 2020 10.94 11.05 10.54 10.71 646,628 -0.01(-0.09%)
Dec 14, 2020 11.85 11.92 10.69 10.72 953,441 -0.90(-7.75%)
Dec 11, 2020 11.80 11.80 11.40 11.62 881,700 -0.38(-3.17%)
Dec 10, 2020 11.17 12.06 11.17 12.00 752,329 +0.45(+3.90%)
Dec 09, 2020 12.25 12.44 11.26 11.55 860,940 -0.54(-4.47%)
Dec 08, 2020 11.65 12.27 11.39 12.09 1,276,853 +0.26(+2.20%)
Dec 07, 2020 12.04 12.85 11.64 11.83 2,169,076 -0.21(-1.74%)
Dec 04, 2020 11.35 12.14 11.19 12.04 865,800 +0.85(+7.60%)
Dec 03, 2020 11.10 11.59 10.81 11.19 1,167,763 +0.20(+1.82%)
Dec 02, 2020 10.97 11.09 10.58 10.99 826,274 +0.05(+0.50%)
Dec 01, 2020 10.56 11.06 10.54 10.94 1,478,662 +0.79(+7.73%)
Nov 30, 2020 10.35 10.38 9.930 10.15 747,681 -0.25(-2.40%)
Nov 27, 2020 10.58 10.70 10.15 10.40 305,600 +0.06(+0.58%)
Nov 25, 2020 10.53 10.75 10.19 10.34 690,400 -0.30(-2.82%)
Nov 24, 2020 10.35 10.85 10.34 10.64 1,195,857 +0.35(+3.40%)
Nov 23, 2020 9.770 10.38 9.770 10.29 1,093,463 +0.64(+6.63%)
Nov 20, 2020 9.680 9.840 9.485 9.650 536,600 -0.09(-0.92%)
Nov 19, 2020 9.250 9.750 9.100 9.740 735,285 +0.43(+4.62%)
Nov 18, 2020 9.400 9.650 9.310 9.310 3,016,527 -0.02(-0.21%)
Nov 17, 2020 9.050 9.370 8.830 9.330 874,528 +0.14(+1.52%)
Nov 16, 2020 9.130 9.240 8.890 9.190 1,058,912 +0.31(+3.49%)
Nov 13, 2020 7.990 8.920 7.990 8.880 1,258,700 +1.06(+13.55%)
Nov 12, 2020 7.820 8.050 7.660 7.820 1,124,845 -0.14(-1.76%)
Nov 11, 2020 8.070 8.070 7.760 7.960 755,676 -0.03(-0.38%)
Nov 10, 2020 7.880 8.030 7.750 7.990 735,976 +0.23(+2.96%)
Nov 09, 2020 8.220 8.250 7.500 7.760 1,012,752 +0.50(+6.89%)
Nov 06, 2020 7.180 7.355 7.020 7.260 1,014,900 +0.17(+2.40%)
Nov 05, 2020 6.890 7.290 6.830 7.090 1,067,567 +0.33(+4.88%)
Nov 04, 2020 7.120 7.180 6.730 6.760 1,132,006 -0.48(-6.63%)
Nov 03, 2020 6.850 7.290 6.820 7.240 994,441 +0.54(+8.06%)
Nov 02, 2020 6.610 6.780 6.500 6.700 779,430 +0.12(+1.82%)
Oct 30, 2020 6.750 6.920 6.270 6.580 1,029,400 -0.43(-6.13%)
Oct 29, 2020 6.670 7.080 6.450 7.010 868,055 +0.27(+4.01%)
Oct 28, 2020 7.000 7.005 6.730 6.740 538,594 -0.45(-6.26%)
Oct 27, 2020 7.180 7.290 7.080 7.190 552,431 -0.02(-0.28%)
Oct 26, 2020 7.420 7.493 7.110 7.210 853,138 -0.39(-5.13%)
Oct 23, 2020 7.670 7.800 7.515 7.600 816,500 +0.06(+0.80%)
Oct 22, 2020 7.600 7.600 7.290 7.540 804,103 -0.07(-0.92%)
Oct 21, 2020 7.680 7.780 7.580 7.610 734,902 -0.11(-1.42%)
Oct 20, 2020 7.660 7.830 7.560 7.720 588,645 +0.22(+2.93%)
Oct 19, 2020 7.750 8.030 7.480 7.500 925,290 -0.16(-2.02%)
Oct 16, 2020 7.800 7.840 7.550 7.655 694,300 -0.17(-2.23%)
Oct 15, 2020 7.710 7.900 7.580 7.830 631,066 -0.15(-1.88%)
Oct 14, 2020 7.810 8.080 7.730 7.980 854,023 +0.24(+3.10%)
Oct 13, 2020 7.590 7.800 7.500 7.740 549,489 -0.04(-0.51%)
Oct 12, 2020 7.980 8.040 7.630 7.780 1,474,075 -0.19(-2.38%)
Oct 09, 2020 7.840 8.140 7.650 7.970 1,439,600 +0.38(+5.01%)
Oct 08, 2020 7.350 7.610 7.270 7.590 895,485 +0.38(+5.27%)
Oct 07, 2020 7.070 7.360 7.021 7.210 744,245 +0.33(+4.80%)
Oct 06, 2020 7.300 7.460 6.870 6.880 1,179,502 -0.27(-3.78%)
Oct 05, 2020 7.230 7.360 7.010 7.150 888,772 +0.02(+0.28%)
Oct 02, 2020 6.710 7.235 6.710 7.130 701,300 +0.20(+2.81%)
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.