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 )

17.51 -0.47 (-2.61%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 30, 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 (%)
Apr 28, 2023 8.400 8.620 8.300 8.590 877,059 +0.19(+2.26%)
Apr 27, 2023 8.210 8.420 8.200 8.400 1,142,517 +0.22(+2.69%)
Apr 26, 2023 8.300 8.330 8.060 8.180 1,040,214 +0.04(+0.49%)
Apr 25, 2023 8.650 8.650 8.100 8.140 1,618,298 -0.70(-7.92%)
Apr 24, 2023 8.720 8.910 8.710 8.840 886,636 +0.08(+0.91%)
Apr 21, 2023 9.250 9.250 8.582 8.760 1,759,646 -0.61(-6.51%)
Apr 20, 2023 9.530 9.837 9.260 9.370 1,238,278 -0.41(-4.19%)
Apr 19, 2023 9.570 9.905 9.340 9.780 1,482,719 -0.08(-0.81%)
Apr 18, 2023 9.820 9.870 9.615 9.860 946,987 +0.21(+2.18%)
Apr 17, 2023 9.510 9.670 9.350 9.650 702,253 +0.20(+2.12%)
Apr 14, 2023 9.780 9.860 9.260 9.450 939,219 -0.26(-2.68%)
Apr 13, 2023 9.570 9.760 9.470 9.710 951,413 +0.39(+4.18%)
Apr 12, 2023 9.860 9.860 9.242 9.320 992,183 -0.32(-3.32%)
Apr 11, 2023 9.740 9.920 9.640 9.640 1,195,543 +0.06(+0.63%)
Apr 10, 2023 9.180 9.610 9.180 9.580 794,686 +0.28(+3.01%)
Apr 06, 2023 9.220 9.310 8.970 9.300 735,367 +0.06(+0.65%)
Apr 05, 2023 9.350 9.470 9.095 9.240 1,038,338 -0.31(-3.25%)
Apr 04, 2023 10.06 10.08 9.210 9.550 1,515,803 -0.53(-5.26%)
Apr 03, 2023 10.03 10.19 9.840 10.08 1,263,496 +0.08(+0.80%)
Mar 31, 2023 9.850 10.09 9.810 10.00 1,338,860 +0.24(+2.46%)
Mar 30, 2023 9.880 9.960 9.590 9.760 1,095,377 +0.11(+1.14%)
Mar 29, 2023 9.500 9.800 9.490 9.650 1,141,547 +0.36(+3.88%)
Mar 28, 2023 9.210 9.450 9.200 9.290 660,615 +0.08(+0.87%)
Mar 27, 2023 9.100 9.310 8.960 9.210 964,661 +0.24(+2.68%)
Mar 24, 2023 8.780 9.040 8.520 8.970 1,562,766 -0.04(-0.44%)
Mar 23, 2023 8.870 9.285 8.790 9.010 1,407,521 +0.26(+2.97%)
Mar 22, 2023 9.200 9.380 8.730 8.750 1,402,620 -0.40(-4.37%)
Mar 21, 2023 9.220 9.350 9.020 9.150 1,357,756 +0.21(+2.35%)
Mar 20, 2023 8.840 9.045 8.740 8.940 1,795,792 +0.28(+3.23%)
Mar 17, 2023 9.040 9.140 8.615 8.660 3,715,216 -0.50(-5.46%)
Mar 16, 2023 8.930 9.270 8.681 9.160 2,088,643 +0.10(+1.10%)
Mar 15, 2023 9.620 9.620 8.680 9.060 3,138,381 -1.08(-10.65%)
Mar 14, 2023 9.980 10.40 9.860 10.14 2,584,221 +0.45(+4.64%)
Mar 13, 2023 9.800 9.915 9.300 9.690 2,729,927 -0.39(-3.87%)
Mar 10, 2023 11.32 11.32 10.00 10.08 2,692,993 -1.25(-11.03%)
Mar 09, 2023 12.09 12.21 11.26 11.33 2,035,881 -0.75(-6.21%)
Mar 08, 2023 12.07 12.21 11.68 12.08 1,371,208 +0.07(+0.58%)
Mar 07, 2023 12.20 12.27 11.84 12.01 2,160,521 -0.33(-2.67%)
Mar 06, 2023 12.71 12.85 12.14 12.34 1,612,625 -0.56(-4.34%)
Mar 03, 2023 12.61 12.96 12.45 12.90 1,886,326 +0.38(+3.04%)
Mar 02, 2023 11.90 12.56 11.74 12.52 1,572,491 +0.24(+1.95%)
Mar 01, 2023 12.02 12.65 11.95 12.28 2,166,791 +0.21(+1.74%)
Feb 28, 2023 11.24 12.20 11.24 12.07 2,662,799 +0.79(+7.00%)
Feb 27, 2023 10.89 11.38 10.73 11.28 2,254,318 +0.64(+6.02%)
Feb 24, 2023 10.73 10.74 9.800 10.64 2,816,750 +0.28(+2.70%)
Feb 23, 2023 10.38 10.48 9.785 10.36 2,100,018 -0.07(-0.67%)
Feb 22, 2023 10.20 10.69 10.15 10.43 1,605,024 +0.16(+1.56%)
Feb 21, 2023 10.40 10.55 10.22 10.27 1,781,529 -0.09(-0.87%)
Feb 17, 2023 10.46 10.47 10.12 10.36 1,542,589 -0.28(-2.63%)
Feb 16, 2023 10.61 11.10 10.57 10.64 1,533,926 -0.13(-1.21%)
Feb 15, 2023 10.32 10.80 10.12 10.77 1,189,072 +0.23(+2.18%)
Feb 14, 2023 10.12 10.59 9.920 10.54 1,230,630 +0.32(+3.13%)
Feb 13, 2023 10.24 10.36 10.01 10.22 1,252,770 +0.00(+0.00%)
Feb 10, 2023 10.39 10.42 9.985 10.22 1,186,073 -0.31(-2.94%)
Feb 09, 2023 10.93 11.09 10.37 10.53 1,845,417 -0.23(-2.14%)
Feb 08, 2023 11.28 11.34 10.51 10.76 2,588,677 -0.68(-5.94%)
Feb 07, 2023 10.58 11.49 10.56 11.44 3,034,330 +0.89(+8.44%)
Feb 06, 2023 11.38 11.87 10.35 10.55 3,117,231 -0.39(-3.56%)
Feb 03, 2023 11.32 11.41 10.86 10.94 2,580,820 -0.64(-5.53%)
Feb 02, 2023 11.45 11.88 11.36 11.58 4,185,081 +0.25(+2.21%)
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.