CENX

Historical Stock Prices

$23.6
*  
1.24
4.99%
Get CENX Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 23.54 23.93 22.3178 23.6 1,821,359
01/22/2015 23.78 25.1 23.5 24.84 1,406,240
01/21/2015 22.36 23.77 22.35 23.59 918,764
01/20/2015 21.9 22.74 21.85 22.39 1,049,602
01/16/2015 21.24 21.98 21.13 21.9 741,388
01/15/2015 21.25 21.98 21.15 21.16 782,386
01/14/2015 22.14 22.14 20.06 21.02 1,760,134
01/13/2015 24.35 24.4 22.08 22.8 1,208,362
01/12/2015 23.98 23.98 22.73 23.76 879,181
01/09/2015 23.4 23.92 23.14 23.86 697,004
01/08/2015 22.6 23.61 22.22 23.43 1,395,251
01/07/2015 22.63 23.32 22.31 22.36 1,528,214
01/06/2015 22.96 23.22 22.18 22.33 1,265,783
01/05/2015 24.39 24.45 22.93 23.11 830,005
01/02/2015 24.52 24.85 24.195 24.66 643,531
12/31/2014 24.42 25.06 24.28 24.4 937,694
12/30/2014 24.46 25.09 24.19 24.42 737,123
12/29/2014 25.16 25.38 24.52 24.61 579,177
12/26/2014 25.17 25.57 24.9 25.02 429,976
12/24/2014 24.68 25.13 24.16 25 329,985
12/23/2014 24.88 25.302 24.62 24.65 2,374,799
12/22/2014 24.78 25.22 24.28 24.94 914,109
12/19/2014 24.51 25.1 24.06 24.73 1,823,603
12/18/2014 24.7 25.03 23.79 24.49 1,072,197
12/17/2014 22.19 24.31 22.16 24.11 1,618,771
12/16/2014 21.71 22.98 21.65 22.22 1,400,781
12/15/2014 22.62 22.62 21.91 22.12 1,153,302
12/12/2014 22.46 23.33 22.13 22.18 1,382,740
12/11/2014 24.89 25.1 22.89 22.99 1,834,181
12/10/2014 25.48 25.5399 24.6997 24.85 991,516
12/09/2014 24.57 25.87 24.14 25.49 1,501,002
12/08/2014 26.07 26.25 24.87 25.07 1,594,555
12/05/2014 26.58 27.34 26.253 26.31 881,670
12/04/2014 27.1 27.51 26.58 26.71 1,041,704
12/03/2014 27.48 28.34 26.97 27.16 1,304,130
12/02/2014 27.47 28.2 27.09 27.48 1,244,755
12/01/2014 27.6 27.71 25.84 27.64 2,007,096
11/28/2014 31.68 31.75 27.51 27.65 2,034,364
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
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?