Century Aluminum Company (CENX)
USD 30.94
(3.13%)
USD 30.94
(3.13%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 May, 2019 | 7.62 | 7.62 | 7.03 | 7.18 | 2 Million |
| 10 May, 2019 | 7.81 | 7.93 | 7.72 | 7.88 | 900.23 Thousand |
| 09 May, 2019 | 7.79 | 7.99 | 7.66 | 7.9 | 825.54 Thousand |
| 08 May, 2019 | 8.01 | 8.12 | 7.91 | 7.92 | 809.73 Thousand |
| 07 May, 2019 | 8.11 | 8.24 | 7.99 | 8.06 | 1.04 Million |
| 06 May, 2019 | 8.04 | 8.31 | 7.91 | 8.28 | 1.33 Million |
| 03 May, 2019 | 8.07 | 8.52 | 8.0 | 8.37 | 1.69 Million |
| 02 May, 2019 | 7.94 | 8.14 | 7.7 | 7.93 | 2.06 Million |
| 01 May, 2019 | 8.43 | 8.63 | 7.88 | 7.92 | 1.94 Million |
| 30 Apr, 2019 | 8.48 | 8.51 | 8.31 | 8.41 | 1.31 Million |
CEP
CEPO
CEPT
CENQW
CENT
CENTA