CENX

Century Aluminum Company Historical Stock Prices

$5.32
*  
0.28
5%
Get CENX Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading CENX now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.43  5.56  5.25  5.32 2,889,964
09/01/2015 5.43 5.56 5.25 5.32 2,906,605
08/31/2015 5.34 5.705 5.31 5.6 2,442,387
08/28/2015 5.19 5.59 5.18 5.51 3,487,018
08/27/2015 4.42 5.46 4.41 5.42 4,501,789
08/26/2015 4.49 4.63 4.07 4.37 2,928,247
08/25/2015 4.9 5 4.61 4.65 1,975,139
08/24/2015 4.74 5.08 4.58 4.6 2,971,123
08/21/2015 5.15 5.22 5.06 5.17 2,758,308
08/20/2015 5.1 5.409 5.1 5.23 2,656,366
08/19/2015 5.31 5.31 5 5.055 2,930,703
08/18/2015 5.6 5.66 5.1 5.32 5,125,354
08/17/2015 6 6.1 5.76 5.825 2,482,092
08/14/2015 5.9 6.1637 5.87 6.07 2,154,493
08/13/2015 6.16 6.24 5.74 5.86 3,171,330
08/12/2015 6.19 6.39 5.96 6.22 4,349,583
08/11/2015 5.87 6.33 5.66 6.27 5,849,683
08/10/2015 5.2 6.36 5.2 6.31 7,794,833
08/07/2015 7.1 7.42 5.12 5.18 14,677,100
08/06/2015 8.23 8.58 8.01 8.22 3,641,125
08/05/2015 8.57 9.12 8.28 8.31 3,717,597
08/04/2015 8.96 9.2 8.39 8.39 4,013,977
08/03/2015 9.25 9.362 8.68 8.88 2,099,344
07/31/2015 9.48 9.72 9.24 9.32 1,644,526
07/30/2015 9.88 10.02 9.28 9.37 2,734,838
07/29/2015 9.55 10.03 9.251 9.93 2,625,901
07/28/2015 8.6 9.6 8.6 9.55 3,007,113
07/27/2015 8.58 9.11 8.4004 8.53 1,796,112
07/24/2015 8.58 8.665 7.94 8.615 3,559,686
07/23/2015 9.17 9.255 8.61 8.66 2,068,975
07/22/2015 9.05 9.34 8.65 9.11 2,142,561
07/21/2015 9.07 9.48 9.07 9.21 2,369,714
07/20/2015 9.48 9.48 9.09 9.16 1,650,042
07/17/2015 9.47 9.61 9.31 9.54 1,619,064
07/16/2015 9.62 9.73 9.42 9.49 1,516,141
07/15/2015 9.86 9.91 9.43 9.52 1,191,581
07/14/2015 10 10.07 9.7 9.85 1,603,134
07/13/2015 9.82 10.15 9.6 10.1 1,493,625
07/10/2015 10.14 10.16 9.73 9.75 1,597,702
07/09/2015 9.75 10.03 9.7 9.86 2,644,121
07/08/2015 9.78 10.07 9.43 9.45 3,063,563
07/07/2015 9.63 10.1 9.3501 9.92 3,185,956
07/06/2015 10.23 10.335 9.63 9.77 3,026,692
07/02/2015 10.19 10.43 10.13 10.42 2,286,334
07/01/2015 10.46 10.5903 9.92 10.12 2,135,638
06/30/2015 10.76 10.8397 10.13 10.43 2,210,453
06/29/2015 11 11.16 10.53 10.58 2,447,697
06/26/2015 10.91 11.32 10.79 11.3 2,375,347
06/25/2015 11.28 11.31 10.875 10.89 1,841,115
06/24/2015 11.86 11.88 11.18 11.25 2,003,240
06/23/2015 11.29 11.85 11.29 11.85 1,860,455
06/22/2015 11.26 11.37 11.05 11.29 1,058,722
06/19/2015 11.49 11.53 11.16 11.17 1,771,967
06/18/2015 11.23 11.49 11.06 11.46 2,208,015
06/17/2015 11.35 11.6 11.01 11.15 1,762,209
06/16/2015 11.33 11.54 11.13 11.41 1,190,467
06/15/2015 11.5 11.66 11.21 11.35 1,545,178
06/12/2015 11.51 11.89 11.405 11.67 1,662,630
06/11/2015 11.58 11.7399 11.15 11.25 1,459,937
06/10/2015 11.79 11.92 11.445 11.59 1,528,919
06/09/2015 11.3 11.92 11.29 11.605 2,200,477
06/08/2015 11.65 11.796 11.25 11.29 1,440,886
06/05/2015 11.88 11.99 11.54 11.67 1,774,249
06/04/2015 12.28 12.38 11.895 12 2,103,752
06/03/2015 12.15 12.78 12.07 12.4 3,275,199
06/02/2015 11.76 12.6 11.68 12.21 3,292,007
06/01/2015 11.16 11.73 10.665 11.73 7,161,130
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?