FinData: Historical Data for NASDAQ, CENX

Sunday, 21 April 2024

Century Aluminum Company

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	6.590	6.590	5.720	5.760	2,483,200
13/10/22	5.950	6.565	5.770	6.510	3,036,000
12/10/22	5.670	6.285	5.320	6.270	6,988,400
11/10/22	5.970	6.140	5.630	5.720	2,506,400
10/10/22	6.230	6.310	6.050	6.170	1,854,400
07/10/22	6.320	6.390	6.035	6.080	1,852,200
06/10/22	6.460	6.660	6.375	6.500	1,971,000
05/10/22	6.420	6.790	6.165	6.660	2,957,400
04/10/22	6.530	6.690	6.400	6.660	2,642,200
03/10/22	5.450	6.390	5.440	6.260	3,207,700
30/09/22	5.930	6.100	5.270	5.280	4,404,900
29/09/22	6.480	6.630	5.930	6.460	3,291,600
28/09/22	6.150	6.300	6.010	6.170	1,682,500
26/09/22	5.850	6.110	5.730	5.770	1,885,100
23/09/22	6.000	6.150	5.810	5.950	2,382,700
22/09/22	6.790	6.910	6.340	6.340	1,562,400
21/09/22	6.940	7.050	6.700	6.710	2,099,700
20/09/22	7.450	7.465	6.815	6.880	2,109,200
19/09/22	7.000	7.750	6.920	7.650	2,006,400
16/09/22	7.240	7.300	7.025	7.200	3,662,900
15/09/22	7.260	7.710	7.260	7.400	1,422,100
14/09/22	8.040	8.040	7.260	7.430	2,719,600
13/09/22	8.200	8.610	8.110	8.280	2,334,700
12/09/22	8.600	9.020	8.440	8.610	2,935,800
09/09/22	7.970	8.360	7.940	8.310	1,634,700
08/09/22	7.470	7.730	7.345	7.660	1,123,800
07/09/22	7.210	7.455	7.050	7.400	1,306,500
06/09/22	7.570	7.660	7.210	7.310	1,545,200
02/09/22	7.730	7.820	7.355	7.380	1,684,000
01/09/22	7.400	7.490	7.160	7.370	1,826,600
31/08/22	7.870	7.920	7.610	7.720	1,569,900
30/08/22	8.430	8.430	7.840	7.920	1,713,600
29/08/22	8.400	8.609	8.289	8.460	1,592,100
26/08/22	9.290	9.340	8.560	8.570	1,344,200
25/08/22	9.000	9.220	8.850	9.160	1,325,400
24/08/22	8.420	8.870	8.365	8.870	1,075,600
23/08/22	8.150	8.685	8.140	8.570	1,618,600
22/08/22	7.950	8.130	7.820	7.970	1,182,900
19/08/22	8.690	8.760	8.180	8.210	1,550,900
18/08/22	8.750	9.020	8.721	8.980	1,247,500
17/08/22	8.810	8.860	8.510	8.600	1,343,600
16/08/22	9.110	9.265	8.960	9.030	1,656,800
15/08/22	9.320	9.320	8.675	8.890	1,750,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%