Century Aluminum C (NQ: CENX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	16.41	16.61	16.12	16.27	1,247,310	+0.04(+0.25%)
Sep 30, 2024	15.78	16.38	15.74	16.23	1,001,893	+0.08(+0.50%)
Sep 27, 2024	16.43	16.67	15.99	16.15	877,557	-0.12(-0.74%)
Sep 26, 2024	15.92	16.35	15.82	16.27	974,515	+1.29(+8.61%)
Sep 25, 2024	15.03	15.35	14.90	14.98	655,092	-0.40(-2.60%)
Sep 24, 2024	15.56	15.81	15.13	15.38	1,746,638	+0.73(+4.98%)
Sep 23, 2024	14.45	14.67	14.35	14.65	981,568	+0.38(+2.66%)
Sep 20, 2024	14.60	14.60	14.08	14.27	1,370,268	-0.47(-3.19%)
Sep 19, 2024	14.98	15.00	14.55	14.74	709,531	+0.53(+3.73%)
Sep 18, 2024	14.69	15.08	14.19	14.21	738,130	-0.34(-2.34%)
Sep 17, 2024	14.14	14.64	13.97	14.55	1,081,429	+0.35(+2.46%)
Sep 16, 2024	13.95	14.30	13.81	14.20	930,658	+0.56(+4.11%)
Sep 13, 2024	13.39	13.86	13.25	13.64	856,353	+0.60(+4.60%)
Sep 12, 2024	13.06	13.46	12.90	13.04	956,357	+0.26(+2.03%)
Sep 11, 2024	12.17	12.81	11.63	12.78	1,906,980	+0.77(+6.41%)
Sep 10, 2024	11.99	12.11	11.64	12.01	855,887	-0.05(-0.41%)
Sep 09, 2024	12.27	12.29	11.97	12.06	1,614,169	-0.04(-0.33%)
Sep 06, 2024	12.87	13.05	11.93	12.10	1,510,020	-0.87(-6.71%)
Sep 05, 2024	13.04	13.18	12.76	12.97	746,062	-0.03(-0.23%)
Sep 04, 2024	13.07	13.67	12.99	13.00	883,894	-0.04(-0.31%)
Sep 03, 2024	13.86	13.88	12.91	13.04	999,409	-1.32(-9.19%)
Aug 30, 2024	14.67	14.67	14.13	14.36	709,054	-0.14(-0.97%)
Aug 29, 2024	14.53	14.60	14.19	14.50	808,637	+0.01(+0.07%)
Aug 28, 2024	14.73	14.87	14.27	14.49	1,014,203	-0.88(-5.73%)
Aug 27, 2024	15.34	15.72	15.23	15.37	483,785	-0.21(-1.35%)
Aug 26, 2024	15.83	16.16	15.37	15.58	960,513	+0.42(+2.77%)
Aug 23, 2024	14.35	15.21	14.12	15.16	953,173	+1.08(+7.67%)
Aug 22, 2024	14.48	14.58	14.01	14.08	605,834	-0.53(-3.63%)
Aug 21, 2024	14.93	15.01	14.40	14.61	880,412	-0.33(-2.21%)
Aug 20, 2024	14.35	15.00	14.16	14.94	1,501,707	+0.68(+4.77%)
Aug 19, 2024	13.80	14.49	13.73	14.26	848,991	+0.60(+4.39%)
Aug 16, 2024	13.35	13.74	13.32	13.66	1,308,354	+0.10(+0.74%)
Aug 15, 2024	13.96	13.98	13.44	13.56	1,218,060	+0.12(+0.89%)
Aug 14, 2024	14.02	14.20	13.34	13.44	909,062	-0.23(-1.68%)
Aug 13, 2024	13.92	14.05	13.64	13.67	1,044,502	-0.28(-2.01%)
Aug 12, 2024	12.83	14.10	12.83	13.95	2,016,501	+1.34(+10.63%)
Aug 09, 2024	12.57	12.84	11.80	12.61	2,078,400	-0.32(-2.47%)
Aug 08, 2024	12.70	13.05	12.24	12.93	1,314,262	+0.64(+5.21%)
Aug 07, 2024	12.97	13.02	12.05	12.29	1,656,675	-0.50(-3.91%)
Aug 06, 2024	12.36	12.87	11.97	12.79	1,989,253	+0.70(+5.79%)
Aug 05, 2024	11.79	12.48	11.40	12.09	1,492,067	-0.62(-4.88%)
Aug 02, 2024	13.38	13.44	12.50	12.71	2,034,590	-1.18(-8.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.