CENX

Historical Stock Prices

$31.1
*  
1.64
5.57%
Get CENX Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 29.68 31.2 29.19 31.1 2,062,418
11/25/2014 28.06 30.41 28.06 29.46 2,432,270
11/24/2014 28.11 28.618 27.75 27.8 966,870
11/21/2014 27.9 29.065 27.61 27.84 1,427,291
11/20/2014 26.49 27.38 26.28 27.27 819,901
11/19/2014 27.77 28.0718 26.33 26.69 1,126,073
11/18/2014 27.49 29.18 27.03 27.9 1,863,689
11/17/2014 27.46 27.82 26.77 27.09 944,461
11/14/2014 27.43 27.82 26.68 27.53 804,093
11/13/2014 27.75 27.9958 27.17 27.56 833,634
11/12/2014 27.35 27.84 26.83 27.76 700,175
11/11/2014 27.14 27.52 26.88 27.44 853,190
11/10/2014 28.3 28.51 26.86 27.315 1,084,180
11/07/2014 27.94 28.58 27.77 28.14 1,144,076
11/06/2014 27.07 27.93 26.7 27.86 1,003,860
11/05/2014 28.23 28.269 26.89 27.11 1,253,662
11/04/2014 29.2 29.24 27.3 28 1,566,887
11/03/2014 29.11 29.44 28.51 29.41 1,255,451
10/31/2014 28.51 29.6 27.805 29.28 1,782,057
10/30/2014 26.11 28.21 24.68 28.13 1,872,669
10/29/2014 27.41 27.5719 26.895 27.15 1,160,500
10/28/2014 27.32 27.66 26.95 27.21 1,539,836
10/27/2014 27.85 27.85 26.62 26.9 1,212,286
10/24/2014 26.6 28.17 26.32 28.1 1,559,123
10/23/2014 26.42 26.92 25.78 26.46 2,560,995
10/22/2014 26.13 26.68 25.52 25.83 1,010,715
10/21/2014 24.83 27.05 24.721 26.11 1,996,078
10/20/2014 24.25 24.84 24.1 24.6 915,526
10/17/2014 23.95 25.13 23.87 24.3 1,168,022
10/16/2014 21.94 23.58 21.71 23.38 1,027,022
10/15/2014 21.69 23.095 20.79 22.76 1,666,063
10/14/2014 22.02 22.83 21.55 22.13 1,087,247
10/13/2014 22.64 23.44 21.6 21.71 1,492,796
10/10/2014 23.38 23.69 22.02 22.55 1,269,106
10/09/2014 24.4 24.4997 23.08 23.46 1,729,637
10/08/2014 23.6 24.18 22.85 24.15 995,750
10/07/2014 24.32 24.43 23.694 23.79 982,610
10/06/2014 24.42 25.5 24.04 24.57 1,235,583
10/03/2014 23.6 24.52 23.5201 24.19 1,624,425
10/02/2014 24.26 24.539 22.57 23.44 1,986,862
10/01/2014 26.11 26.34 24.02 24.23 1,801,423
09/30/2014 24.85 26.49 24.76 25.97 2,432,763
09/29/2014 24.21 24.64 23.65 23.86 1,330,395
09/26/2014 24.54 25.09 24.41 24.57 992,235
09/25/2014 25.72 26.06 24.28 24.39 1,662,165
09/24/2014 25.26 26.06 24.52 25.92 1,379,821
09/23/2014 25.01 25.81 24.97 25.135 852,685
09/22/2014 26.26 26.26 24.8001 25.14 1,792,658
09/19/2014 27.12 27.31 26.1 26.51 1,278,968
09/18/2014 27.32 27.5536 26.85 26.94 1,078,574
09/17/2014 27.25 27.63 27 27.17 844,389
09/16/2014 26.01 27.19 25.66 26.96 1,398,506
09/15/2014 27.53 27.6 25.801 26.29 1,642,533
09/12/2014 27.6 28.06 27.38 27.6 1,203,414
09/11/2014 27.03 27.74 27.01 27.65 1,549,313
09/10/2014 28.79 28.83 26.39 27.26 2,791,380
09/09/2014 28.5 28.8 27.66 28.71 1,663,605
09/08/2014 29.3 29.3 28.26 28.47 2,483,505
09/05/2014 28.1 29.54 28.1 29.28 2,889,709
09/04/2014 27.55 28.62 27.25 28.08 2,575,400
09/03/2014 27.4 27.81 27.08 27.44 2,247,725
09/02/2014 25.65 27.38 25.62 26.97 2,992,145
08/29/2014 24.65 24.99 24.58 24.98 1,001,294
08/28/2014 24.4 24.9 23.75 24.605 2,001,634
08/27/2014 24.16 24.66 23.69 24.64 2,588,635
08/26/2014 23.42 24.16 23.29 23.98 1,469,793
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?