CENX

Historical Stock Prices

$12.73
*  
0.24
1.85%
Get CENX Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 12.92 13.07 12.68 12.73 1,690,651
05/21/2015 12.61 13.05 12.61 12.97 2,089,190
05/20/2015 13.23 13.23 12.52 12.61 2,354,830
05/19/2015 13.75 13.78 13 13.09 2,033,963
05/18/2015 13.72 13.78 13.45 13.72 1,963,751
05/15/2015 14.08 14.14 13.67 13.79 1,922,652
05/14/2015 14.36 14.74 14.085 14.17 1,813,194
05/13/2015 14.16 14.743 14.14 14.24 2,300,537
05/12/2015 14.03 14.195 13.74 14.16 2,817,850
05/11/2015 13.97 14.35 13.94 14.07 2,537,526
05/08/2015 13.6 13.99 13.3 13.93 2,931,662
05/07/2015 13.44 13.63 13.03 13.35 2,366,875
05/06/2015 14.31 14.45 13.25 13.535 3,098,808
05/05/2015 14.41 14.56 13.96 14.32 2,606,251
05/04/2015 14.52 14.74 14.23 14.33 3,079,575
05/01/2015 13.73 14.98 13.44 14.595 7,614,813
04/30/2015 12.99 13.14 12.6 12.89 3,039,510
04/29/2015 13.2 13.3 12.91 13.1 1,934,281
04/28/2015 13.45 13.84 13.18 13.24 2,040,534
04/27/2015 13.09 13.58 13.04 13.4 2,674,377
04/24/2015 12.94 13.43 12.9 13.04 1,275,865
04/23/2015 12.94 13.02 12.35 12.94 2,940,781
04/22/2015 13.17 13.4 13.05 13.28 1,656,129
04/21/2015 13.52 13.68 13.08 13.11 1,296,654
04/20/2015 13.51 13.78 13.45 13.53 1,406,757
04/17/2015 13.19 13.59 13.16 13.445 1,838,446
04/16/2015 13.62 13.78 13.285 13.34 3,352,340
04/15/2015 13.74 13.98 13.57 13.58 3,809,303
04/14/2015 13.37 13.68 13.32 13.49 2,982,289
04/13/2015 13.46 13.55 13.21 13.37 2,832,165
04/10/2015 13.84 13.84 13.37 13.49 2,135,466
04/09/2015 14.12 14.17 13.28 13.66 4,503,611
04/08/2015 14.53 14.7199 14.13 14.29 2,546,094
04/07/2015 14.53 14.8 14.23 14.255 1,631,443
04/06/2015 14 14.665 13.96 14.575 2,245,259
04/02/2015 14.02 14.63 13.78 14.03 2,825,550
04/01/2015 13.67 14.28 13.21 14.12 3,229,043
03/31/2015 14.38 14.39 13.61 13.8 3,170,445
03/30/2015 14.27 14.78 14.204 14.54 1,622,873
03/27/2015 14.45 14.59 14.125 14.16 1,284,313
03/26/2015 14.29 14.86 14.07 14.57 2,598,951
03/25/2015 13.95 14.32 13.91 14.26 1,893,342
03/24/2015 13.4 13.92 12.8678 13.895 3,587,527
03/23/2015 14.05 14.64 13.97 14.3 1,740,015
03/20/2015 14.35 14.53 13.94 14.04 2,656,970
03/19/2015 14.5 14.5 13.88 14.155 1,685,376
03/18/2015 13.68 14.73 13.63 14.605 3,050,274
03/17/2015 14.07 14.33 13.74 13.86 1,905,565
03/16/2015 14.4 14.52 13.86 14.19 2,216,955
03/13/2015 14.54 14.9 13.63 14.36 3,725,050
03/12/2015 14.9 15.16 14.565 14.83 2,279,114
03/11/2015 14.98 15.52 14.47 14.77 3,442,945
03/10/2015 15.01 15.388 14.59 14.845 2,968,567
03/09/2015 15.51 15.79 15.25 15.41 3,696,544
03/06/2015 16.74 16.93 15.96 16.08 2,673,300
03/05/2015 16.14 16.52 15.61 16.49 3,381,081
03/04/2015 18.45 18.45 16.5 16.51 5,678,761
03/03/2015 20.41 20.42 19.56 19.79 2,121,581
03/02/2015 19.28 20.2 19.02 20.08 1,833,233
02/27/2015 19.74 19.74 18.96 18.97 2,844,741
02/26/2015 19.25 20 19.22 19.675 1,669,145
02/25/2015 22.02 22.02 19.115 19.3 4,223,917
02/24/2015 22.1 22.49 21.9 22.16 953,253
02/23/2015 21.89 22.15 21.52 22.06 570,101
*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?