Century Aluminum Company (CENX)
USD 30.94
(3.13%)
USD 30.94
(3.13%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Sep, 2019 | 6.99 | 7.24 | 6.98 | 7.02 | 768.25 Thousand |
| 18 Sep, 2019 | 7.04 | 7.15 | 6.9 | 7.01 | 1.05 Million |
| 17 Sep, 2019 | 7.12 | 7.15 | 6.88 | 7.08 | 1.01 Million |
| 16 Sep, 2019 | 7.0 | 7.34 | 6.88 | 7.24 | 877.93 Thousand |
| 13 Sep, 2019 | 7.08 | 7.29 | 6.95 | 7.05 | 804.09 Thousand |
| 12 Sep, 2019 | 6.84 | 7.03 | 6.51 | 6.93 | 1.41 Million |
| 11 Sep, 2019 | 6.61 | 6.98 | 6.41 | 6.89 | 1.33 Million |
| 10 Sep, 2019 | 6.04 | 6.64 | 5.97 | 6.62 | 1.14 Million |
| 09 Sep, 2019 | 5.78 | 6.1 | 5.67 | 6.01 | 1.26 Million |
| 06 Sep, 2019 | 5.85 | 5.9 | 5.61 | 5.68 | 1.17 Million |
CEP
CEPO
CEPT
CENQW
CENT
CENTA