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 )

16.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2020 7.640 8.738 7.600 8.710 5,059,500 +1.03(+13.41%)
Jul 30, 2020 7.550 7.730 7.400 7.680 513,079 -0.09(-1.16%)
Jul 29, 2020 7.640 7.810 7.570 7.770 455,511 +0.18(+2.37%)
Jul 28, 2020 7.670 7.730 7.535 7.590 927,353 -0.15(-1.94%)
Jul 27, 2020 7.530 7.760 7.460 7.740 1,070,354 +0.27(+3.61%)
Jul 24, 2020 7.430 7.620 7.210 7.470 1,089,100 -0.06(-0.80%)
Jul 23, 2020 7.730 7.830 7.440 7.530 1,162,684 -0.18(-2.33%)
Jul 22, 2020 7.750 7.900 7.648 7.710 758,108 -0.10(-1.28%)
Jul 21, 2020 7.780 7.925 7.740 7.810 1,343,203 +0.16(+2.09%)
Jul 20, 2020 7.660 7.800 7.580 7.650 474,495 -0.08(-1.03%)
Jul 17, 2020 7.700 7.840 7.610 7.730 880,000 +0.06(+0.78%)
Jul 16, 2020 7.490 7.835 7.420 7.670 908,430 +0.06(+0.79%)
Jul 15, 2020 7.630 7.670 7.310 7.610 901,186 +0.15(+2.01%)
Jul 14, 2020 7.100 7.460 7.060 7.460 1,183,318 +0.31(+4.34%)
Jul 13, 2020 7.420 7.620 7.120 7.150 811,571 -0.18(-2.46%)
Jul 10, 2020 6.970 7.340 6.940 7.330 863,400 +0.36(+5.16%)
Jul 09, 2020 7.230 7.370 6.960 6.970 787,646 -0.23(-3.19%)
Jul 08, 2020 7.000 7.240 7.000 7.200 831,639 +0.21(+3.00%)
Jul 07, 2020 7.170 7.170 6.920 6.990 647,322 -0.26(-3.59%)
Jul 06, 2020 7.220 7.300 7.020 7.250 1,750,716 +0.29(+4.17%)
Jul 02, 2020 6.980 7.260 6.940 6.960 912,200 +0.15(+2.20%)
Jul 01, 2020 7.120 7.200 6.715 6.810 1,231,071 -0.32(-4.49%)
Jun 30, 2020 6.900 7.230 6.680 7.130 2,251,590 +0.17(+2.52%)
Jun 29, 2020 6.880 7.190 6.715 6.955 1,614,220 +0.19(+2.73%)
Jun 26, 2020 6.630 6.790 6.480 6.770 1,928,700 +0.05(+0.74%)
Jun 25, 2020 6.420 6.752 6.260 6.720 1,238,166 -0.19(-2.75%)
Jun 24, 2020 7.150 7.280 6.800 6.910 1,676,330 -0.38(-5.21%)
Jun 23, 2020 7.160 7.300 7.110 7.290 866,646 +0.32(+4.59%)
Jun 22, 2020 6.790 6.990 6.610 6.970 693,102 +0.12(+1.75%)
Jun 19, 2020 7.030 7.090 6.780 6.850 680,100 -0.08(-1.15%)
Jun 18, 2020 7.020 7.150 6.880 6.930 573,127 -0.15(-2.12%)
Jun 17, 2020 7.060 7.260 6.900 7.080 996,225 +0.02(+0.28%)
Jun 16, 2020 7.326 7.326 6.900 7.060 1,012,094 +0.37(+5.53%)
Jun 15, 2020 6.480 6.820 6.300 6.690 1,157,059 -0.01(-0.15%)
Jun 12, 2020 6.480 6.730 6.400 6.700 1,184,400 +0.58(+9.48%)
Jun 11, 2020 7.340 7.340 6.110 6.120 1,481,701 -1.52(-19.90%)
Jun 10, 2020 7.800 7.850 7.570 7.640 1,955,304 -0.19(-2.43%)
Jun 09, 2020 7.600 7.900 7.551 7.830 1,131,793 -0.04(-0.51%)
Jun 08, 2020 7.500 7.890 7.500 7.870 1,361,788 +0.44(+5.92%)
Jun 05, 2020 6.860 7.590 6.820 7.430 2,633,700 +0.69(+10.24%)
Jun 04, 2020 6.580 6.860 6.430 6.740 1,682,296 +0.11(+1.66%)
Jun 03, 2020 6.290 6.660 6.200 6.630 1,870,935 +0.45(+7.28%)
Jun 02, 2020 6.150 6.250 6.120 6.180 585,642 +0.10(+1.64%)
Jun 01, 2020 5.990 6.270 5.870 6.080 1,351,197 +0.12(+2.01%)
May 29, 2020 5.890 5.990 5.560 5.960 1,992,200 +0.07(+1.19%)
May 28, 2020 5.740 6.110 5.730 5.890 2,405,710 +0.15(+2.70%)
May 27, 2020 5.280 5.740 5.204 5.735 2,227,613 +0.56(+10.71%)
May 26, 2020 5.140 5.270 5.035 5.180 1,814,812 +0.29(+5.93%)
May 22, 2020 4.870 4.915 4.715 4.890 711,700 +0.07(+1.45%)
May 21, 2020 5.060 5.120 4.770 4.820 1,165,272 -0.28(-5.49%)
May 20, 2020 5.020 5.200 5.010 5.100 554,377 +0.20(+4.08%)
May 19, 2020 4.910 5.160 4.760 4.900 900,121 -0.02(-0.41%)
May 18, 2020 4.580 5.000 4.580 4.920 1,019,039 +0.55(+12.59%)
May 15, 2020 4.270 4.418 4.220 4.370 750,900 +0.08(+1.75%)
May 14, 2020 4.300 4.396 4.080 4.295 640,811 +0.00(+0.12%)
May 13, 2020 4.600 4.600 4.190 4.290 1,015,243 -0.25(-5.61%)
May 12, 2020 4.670 4.880 4.480 4.545 2,669,153 -0.12(-2.47%)
May 11, 2020 4.760 4.770 4.530 4.660 1,454,645 -0.18(-3.72%)
May 08, 2020 4.710 4.840 4.640 4.840 852,200 +0.21(+4.54%)
May 07, 2020 4.460 4.780 4.460 4.630 588,018 +0.10(+2.21%)
May 06, 2020 4.940 5.050 4.510 4.530 1,046,038 -0.40(-8.11%)
May 05, 2020 4.850 5.195 4.820 4.930 1,484,987 +0.20(+4.23%)
May 04, 2020 4.460 4.990 4.410 4.730 1,708,754 +0.18(+3.96%)
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.