Century Aluminum Company (CENX)
Create an Alert
10.05
+0.43 +4.47%
NASDAQ
Jun 17, 8:00PM
BATS Real time
Currency in USD
Century Aluminum Company Price:
10.05 for June 17, 2013Century Aluminum Company Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 17, 2013 | 10.00 | 10.10 | 9.91 | 10.05 | 1.076M |
| June 14, 2013 | 9.85 | 9.91 | 9.51 | 9.62 | 601541.0 |
| June 13, 2013 | 9.57 | 9.84 | 9.49 | 9.77 | 984232.0 |
| June 12, 2013 | 9.89 | 10.05 | 9.50 | 9.59 | 1.039M |
| June 11, 2013 | 10.00 | 10.11 | 9.56 | 9.80 | 1.471M |
| June 10, 2013 | 9.98 | 10.23 | 9.82 | 10.20 | 860488.0 |
| June 7, 2013 | 9.91 | 10.05 | 9.64 | 10.03 | 934819.0 |
| June 6, 2013 | 9.83 | 10.04 | 9.74 | 9.89 | 580044.0 |
| June 5, 2013 | 10.00 | 10.08 | 9.79 | 9.93 | 734348.0 |
| June 4, 2013 | 10.18 | 10.35 | 9.96 | 10.05 | 629551.0 |
| June 3, 2013 | 10.00 | 10.29 | 9.862 | 10.24 | 1.036M |
| May 31, 2013 | 10.14 | 10.37 | 9.90 | 9.91 | 923948.0 |
| May 30, 2013 | 10.58 | 10.59 | 10.17 | 10.28 | 1.128M |
| May 29, 2013 | 10.24 | 10.59 | 9.98 | 10.56 | 1.956M |
| May 28, 2013 | 10.02 | 10.33 | 9.99 | 10.29 | 1.426M |
| May 24, 2013 | 9.99 | 10.10 | 9.82 | 9.86 | 1.079M |
| May 23, 2013 | 9.62 | 10.22 | 9.41 | 10.10 | 1.790M |
| May 22, 2013 | 9.99 | 10.60 | 9.91 | 10.18 | 3.549M |
| May 21, 2013 | 9.12 | 10.08 | 9.00 | 10.01 | 2.375M |
| May 20, 2013 | 8.70 | 9.14 | 8.64 | 9.13 | 810069.0 |
| May 17, 2013 | 8.60 | 8.80 | 8.51 | 8.75 | 556570.0 |
| May 16, 2013 | 8.51 | 8.82 | 8.41 | 8.53 | 759251.0 |
| May 15, 2013 | 8.54 | 8.67 | 8.46 | 8.58 | 669663.0 |
| May 14, 2013 | 8.65 | 8.80 | 8.56 | 8.63 | 638810.0 |
| May 13, 2013 | 8.89 | 8.92 | 8.70 | 8.71 | 611290.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
CENX Price Benchmarks
| Companies | |
|---|---|
| Alcoa | 8.11 |
| Alumina | 3.66 |
| Kaiser Aluminum Corporation | 62.88 |
CENX Price Range, Past 5 Years
| Minimum | 1.060 | Mar 9 2009 |
| Maximum | 70.31 | Jun 18 2008 |
| Average | 12.69 |
