Quantcast
CENX

Century Aluminum Company Common Stock Historical Stock Prices

$13.35
*  
0.23
1.75%
Get CENX Alerts
*Delayed - data as of Sep. 21, 2018 11:19 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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.
11:19 13.09 13.45 13 13.35 1,538,396
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
08/13/2018 12.15 12.15 11.8 12.06 1,012,794
08/10/2018 11.96 12.33 11.77 12.15 1,403,184
08/09/2018 12.09 12.27 12.02 12.14 859,049
08/08/2018 12.31 12.31 12 12.02 3,427,429
08/07/2018 12.87 12.95 12.35 12.36 1,441,018
08/06/2018 12.83 13.1016 12.55 12.79 1,982,837
08/03/2018 13 13.1699 12.61 12.77 2,665,963
08/02/2018 13.46 13.8 13.01 13.11 3,592,560
08/01/2018 12.82 13.062 12.53 12.97 2,140,846
07/31/2018 13.03 13.12 12.75 12.81 916,832
07/30/2018 13.08 13.22 12.8695 12.92 948,894
07/27/2018 13.2 13.3652 13.02 13.04 720,359
07/26/2018 13.1 13.29 12.96 13.21 842,972
07/25/2018 13.2 13.3496 12.92 13.21 1,221,208
07/24/2018 13.62 13.75 13.17 13.23 2,010,265
07/23/2018 12.96 13.49 12.6 13.39 1,339,313
07/20/2018 13.13 13.25 12.7626 12.965 2,223,891
07/19/2018 14.57 14.6 13.05 13.09 3,583,480
07/18/2018 14.76 15.03 14.35 14.9 1,108,611
07/17/2018 14.37 14.94 14.37 14.77 1,405,586
07/16/2018 14.38 14.65 14.07 14.35 1,202,602
07/13/2018 14.5 14.57 14.18 14.24 799,863
07/12/2018 14.74 14.74 14.4746 14.57 574,165
07/11/2018 14.68 15.12 14.21 14.55 1,531,930
07/10/2018 15.39 15.5579 14.73 14.92 1,403,204
07/09/2018 15.31 15.58 15.175 15.46 911,936
07/06/2018 14.84 15.34 14.74 15.23 1,043,441
07/05/2018 14.96 15.11 14.82 14.84 2,037,735
07/03/2018 15.3 15.36 14.6 14.81 914,334
07/02/2018 15.54 15.54 15.02 15.16 1,419,076
06/29/2018 15.81 16.14 15.72 15.75 927,481
06/28/2018 15.57 15.81 15.1 15.69 1,174,604
06/27/2018 16.53 16.75 15.5 15.62 1,526,437
06/26/2018 16.4 16.59 16.0466 16.52 717,801
06/25/2018 16.97 17.06 15.9 16.34 2,326,870
06/22/2018 16.95 17.4098 16.9 17.24 1,159,704
06/21/2018 16.14 17.12 16.1142 16.83 1,694,703
06/20/2018 15.97 16.06 15.69 15.91 703,618
*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