Quantcast
CENX

Century Aluminum Company Common Stock Historical Stock Prices

$8.8
*  
0.11
1.27%
Get CENX Alerts
*Delayed - data as of Nov. 15, 2018 10:37 ET  -  Find a broker to begin trading CENX now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    CENX Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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.
10:37 8.65 8.9015 8.514 8.80 169,622
11/14/2018 8.99 9.15 8.52 8.69 1,274,190
11/13/2018 8.72 9.12 8.57 8.9 979,150
11/12/2018 9.3 9.3 8.66 8.68 1,884,488
11/09/2018 9.45 9.68 9.13 9.32 1,193,952
11/08/2018 9.71 9.82 9.475 9.63 1,394,178
11/07/2018 10.08 10.14 9.67 9.79 1,840,149
11/06/2018 9.79 10.03 9.62 9.95 1,897,881
11/05/2018 9.67 9.84 9.46 9.78 2,427,513
11/02/2018 8.89 9.845 8.89 9.73 2,805,638
11/01/2018 8.23 8.85 8.14 8.84 2,957,796
10/31/2018 7.94 8.21 7.82 7.94 2,892,968
10/30/2018 8.05 8.28 7.77 7.83 3,696,628
10/29/2018 7.87 8.47 7.8 8.015 4,221,807
10/26/2018 9.01 9.2871 7.65 7.72 7,773,905
10/25/2018 9.1 9.64 9.02 9.48 1,969,573
10/24/2018 9.54 9.78 8.96 8.99 2,082,714
10/23/2018 9.63 9.69 9.175 9.6 1,806,921
10/22/2018 9.82 9.93 9.4618 9.89 2,761,108
10/19/2018 9.92 10.13 9.79 9.8 1,372,964
10/18/2018 10.21 10.436 9.9 9.92 2,648,803
10/17/2018 10.13 10.19 9.9 10.14 1,296,813
10/16/2018 10.26 10.26 9.92 10.16 1,221,579
10/15/2018 10.18 10.55 10.12 10.16 1,627,452
10/12/2018 10.35 10.57 10 10.16 1,709,099
10/11/2018 10.1 10.33 9.97 10.09 1,482,141
10/10/2018 10.55 10.86 10.08 10.18 2,255,125
10/09/2018 10.42 11.16 10.42 10.82 2,187,115
10/08/2018 10.5 10.905 10.25 10.74 3,851,570
10/05/2018 10.38 10.38 9.88 9.97 3,546,529
10/04/2018 10.61 10.83 10.2 10.23 3,662,063
10/03/2018 10.6 10.95 9.85 10.52 11,445,440
10/02/2018 11.73 12.1 11.62 11.9 1,986,601
10/01/2018 12.01 12.25 11.72 12.07 1,847,113
09/28/2018 11.54 12.37 11.395 11.97 5,890,875
09/27/2018 11.82 11.87 11.37 11.38 2,878,332
09/26/2018 12.49 12.564 11.75 11.86 2,383,124
09/25/2018 12.01 12.61 11.73 12.59 3,350,231
09/24/2018 13.12 13.25 11.81 11.89 3,687,743
09/21/2018 13.09 13.47 13 13.25 4,543,020
09/20/2018 13.26 13.42 12.9 13.12 1,866,896
09/19/2018 13.06 13.32 12.75 12.86 1,886,610
09/18/2018 12.02 13.1 12.01 12.94 4,130,081
09/17/2018 11.33 12.03 11.3 11.78 2,156,589
09/14/2018 11.35 11.5064 11.16 11.32 1,303,540
09/13/2018 11.95 12.07 11.36 11.37 2,191,301
09/12/2018 11.89 12.04 11.32 11.85 2,208,267
09/11/2018 11.95 12.11 11.76 12.04 1,091,628
09/10/2018 11.74 12.435 11.74 12.19 2,087,139
09/07/2018 11.97 12.1 11.2248 11.6 2,256,736
09/06/2018 12 13.14 11.85 12.02 2,398,830
09/05/2018 12 12.178 11.85 11.86 1,323,487
09/04/2018 12.44 12.445 11.67 12.03 1,857,030
08/31/2018 12.47 12.75 12.3 12.62 1,028,985
08/30/2018 12.91 13.03 12.24 12.57 1,563,645
08/29/2018 12.72 13.17 12.58 13.01 1,465,869
08/28/2018 12.7 13.04 12.52 12.73 1,241,470
08/27/2018 12.62 12.82 12.46 12.57 1,512,034
08/24/2018 12.12 12.61 12.041 12.53 2,461,196
08/23/2018 12.31 12.34 11.81 11.95 1,768,914
08/22/2018 12.33 12.64 12.11 12.39 1,225,638
08/21/2018 11.94 12.47 11.9 12.32 1,273,645
08/20/2018 12.15 12.33 11.86 11.93 1,759,331
08/17/2018 12.05 12.11 11.68 12.02 2,058,934
08/16/2018 11.31 12.11 11.31 12.1 1,833,615
08/15/2018 12.22 12.22 11.04 11.09 2,911,337
08/14/2018 12.07 12.62 12.07 12.46 2,056,607
*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?

Smart Portfolio