Century Aluminum C (NQ: CENX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	17.65	17.82	17.34	17.65	652,108	+0.00(+0.00%)
Oct 30, 2024	17.68	18.34	17.53	17.65	829,077	-0.16(-0.87%)
Oct 29, 2024	18.28	18.36	17.68	17.80	848,874	-0.43(-2.33%)
Oct 28, 2024	18.19	18.40	17.80	18.23	814,815	-0.03(-0.16%)
Oct 25, 2024	17.97	19.34	17.79	18.26	1,518,330	+0.51(+2.87%)
Oct 24, 2024	16.85	17.77	16.73	17.75	1,578,561	+0.93(+5.53%)
Oct 23, 2024	16.58	17.10	16.52	16.82	743,430	-0.14(-0.83%)
Oct 22, 2024	16.70	17.35	16.70	16.96	745,233	+0.29(+1.74%)
Oct 21, 2024	17.46	17.56	16.59	16.67	645,445	-0.66(-3.81%)
Oct 18, 2024	17.25	17.44	16.96	17.33	711,073	+0.38(+2.24%)
Oct 17, 2024	17.85	17.88	16.92	16.95	907,138	-0.76(-4.29%)
Oct 16, 2024	17.59	17.85	17.30	17.71	762,478	+0.32(+1.84%)
Oct 15, 2024	17.15	17.64	16.72	17.39	773,037	-0.02(-0.11%)
Oct 14, 2024	16.97	17.55	16.86	17.41	734,209	+0.10(+0.58%)
Oct 11, 2024	17.25	17.70	16.97	17.31	1,334,390	+0.83(+5.04%)
Oct 10, 2024	15.80	16.52	15.80	16.48	854,146	+0.54(+3.42%)
Oct 09, 2024	14.91	16.62	14.91	15.94	1,371,661	+0.70(+4.56%)
Oct 08, 2024	15.40	15.50	14.89	15.24	1,278,995	-0.65(-4.09%)
Oct 07, 2024	15.89	16.07	15.63	15.89	749,601	-0.08(-0.50%)
Oct 04, 2024	15.94	16.15	15.74	15.97	522,148	+0.41(+2.63%)
Oct 03, 2024	15.56	15.86	15.30	15.56	594,365	-0.74(-4.57%)
Oct 02, 2024	16.18	16.50	16.09	16.30	577,116	+0.04(+0.22%)
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%)

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.