Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CENTURY ALUM CO Historical Prices

  • CENTURY ALUM CO ( CENX ) prices from 10/26/2009 through 112609


    Print Preview:Coming Soon!

    Splits

    Dividends



    Date Volume High Low Open Close
    10/26/09 7118245 10.7413 9.6700 10.3500 9.7300
    10/27/09 5816566 9.8600 9.0200 9.7800 9.0500
    10/28/09 10262064 9.1000 8.2600 9.0600 8.2900
    10/29/09 6503527 9.3700 8.6300 8.6700 9.2800
    10/30/09 9628461 9.3300 8.3200 9.2900 8.6700
    11/02/09 6194501 9.1000 8.1500 8.8100 8.4500
    11/03/09 6106185 8.7600 8.1612 8.3400 8.7000
    11/04/09 4925947 9.0599 8.4600 8.9900 8.5200
    11/05/09 4256936 8.9400 8.5900 8.6900 8.9400
    11/06/09 3530929 9.1900 8.6200 8.6500 8.9900
    11/09/09 3995981 9.4800 9.2000 9.2300 9.4800
    11/10/09 3797833 9.5400 9.0725 9.4100 9.3100
    11/11/09 3164169 9.6600 9.3000 9.4400 9.3900
    11/12/09 3305631 9.4800 8.9900 9.2400 9.0200
    11/13/09 3091115 9.1900 8.8600 9.0300 9.0900
    11/16/09 3943717 9.6200 9.2600 9.2600 9.4900
    11/17/09 4158420 9.9600 9.2500 9.4000 9.9000
    11/18/09 4929928 10.3500 9.9200 10.0800 10.2600
    11/19/09 5514132 10.0300 9.5000 9.9900 9.7500
    11/20/09 3996068 9.8900 9.5600 9.5800 9.8900
    11/23/09 3738312 10.2350 9.6600 10.1600 9.7800
    11/24/09 2463746 9.8600 9.4640 9.7000 9.7700
    11/25/09 3652297 10.1500 9.8200 9.8600 10.1000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • CENTURY ALUM CO ( CENX ) prices from 10/26/2009 through 112609


    Print Preview:Coming Soon!

    Splits

    Dividends



    Date Volume High Low Open Close
    10/26/09 7118245 10.7413 9.6700 10.3500 9.7300
    10/27/09 5816566 9.8600 9.0200 9.7800 9.0500
    10/28/09 10262064 9.1000 8.2600 9.0600 8.2900
    10/29/09 6503527 9.3700 8.6300 8.6700 9.2800
    10/30/09 9628461 9.3300 8.3200 9.2900 8.6700
    11/02/09 6194501 9.1000 8.1500 8.8100 8.4500
    11/03/09 6106185 8.7600 8.1612 8.3400 8.7000
    11/04/09 4925947 9.0599 8.4600 8.9900 8.5200
    11/05/09 4256936 8.9400 8.5900 8.6900 8.9400
    11/06/09 3530929 9.1900 8.6200 8.6500 8.9900
    11/09/09 3995981 9.4800 9.2000 9.2300 9.4800
    11/10/09 3797833 9.5400 9.0725 9.4100 9.3100
    11/11/09 3164169 9.6600 9.3000 9.4400 9.3900
    11/12/09 3305631 9.4800 8.9900 9.2400 9.0200
    11/13/09 3091115 9.1900 8.8600 9.0300 9.0900
    11/16/09 3943717 9.6200 9.2600 9.2600 9.4900
    11/17/09 4158420 9.9600 9.2500 9.4000 9.9000
    11/18/09 4929928 10.3500 9.9200 10.0800 10.2600
    11/19/09 5514132 10.0300 9.5000 9.9900 9.7500
    11/20/09 3996068 9.8900 9.5600 9.5800 9.8900
    11/23/09 3738312 10.2350 9.6600 10.1600 9.7800
    11/24/09 2463746 9.8600 9.4640 9.7000 9.7700
    11/25/09 3652297 10.1500 9.8200 9.8600 10.1000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • Historical Performance: CENX

    Return

    as of November 26 2009
    1 Month 3.80%
    6 Month 54.43%
    YTD 1.00%
    1 Year 28.17%
    3 Year -75.03%
    5 Year -60.55%
    Calculate the value of

    or shares