Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	14.23		12.90	13.21	2,187,638	-1.19(-8.26%)
Oct 28, 2021	14.35	14.58	14.10	14.40	1,043,867	+0.22(+1.55%)
Oct 27, 2021	14.50	14.86	14.08	14.18	1,193,860	-0.93(-6.15%)
Oct 26, 2021	15.96			15.11	1,310,003	-0.62(-3.94%)
Oct 25, 2021	15.81	16.02	15.47	15.73	1,315,502	+0.10(+0.64%)
Oct 22, 2021	15.59	15.95	15.33	15.63	1,049,293	+0.20(+1.30%)
Oct 21, 2021	15.60	15.78	15.06	15.43	1,338,462	-0.62(-3.86%)
Oct 20, 2021	15.88	16.16	15.55	16.05	1,339,634	-0.15(-0.93%)
Oct 19, 2021	17.39	17.40	16.03	16.20	1,571,734	-1.21(-6.95%)
Oct 18, 2021	16.88	17.42	16.62	17.41	1,024,385	+0.16(+0.93%)
Oct 15, 2021	16.97	17.65	16.66	17.25	1,630,605	+1.14(+7.08%)
Oct 14, 2021	16.42	16.59	16.01	16.11	930,086	+0.28(+1.77%)
Oct 13, 2021	15.88	16.04	15.35	15.83	1,433,898	-0.04(-0.25%)
Oct 12, 2021	16.21	16.79	15.75	15.87	1,908,950	-0.41(-2.52%)
Oct 11, 2021	14.84	16.51	14.81	16.28	2,807,928	+1.93(+13.45%)
Oct 08, 2021	14.39	14.54	14.08	14.35	949,537	-0.01(-0.07%)
Oct 07, 2021	14.69	14.81	14.22	14.36	1,250,832	+0.00(+0.00%)
Oct 06, 2021	14.19	14.48	13.62	14.36	1,624,358	-0.26(-1.78%)
Oct 05, 2021	14.08	14.68	13.83	14.62	1,193,566	+0.60(+4.28%)
Oct 04, 2021	14.25	14.51	14.00	14.02	1,034,311	+0.00(+0.00%)
Oct 01, 2021	13.58	14.20	13.43	14.02	1,492,967	+0.57(+4.24%)
Sep 30, 2021	13.14	13.67	13.14	13.45	1,246,296	+0.15(+1.13%)
Sep 29, 2021	14.46	14.47	13.30	13.30	1,649,677	-0.98(-6.86%)
Sep 28, 2021	14.07	14.66	13.97	14.28	1,924,537	+0.10(+0.71%)
Sep 27, 2021	13.66	14.29	13.57	14.18	2,121,669	+0.49(+3.58%)
Sep 24, 2021	13.82	13.92	13.38	13.69	2,140,837	-0.36(-2.56%)
Sep 23, 2021	13.66	14.11	13.54	14.05	1,668,903	+0.50(+3.69%)
Sep 22, 2021	12.62	13.77	12.62	13.55	4,225,672	+1.37(+11.25%)
Sep 21, 2021	12.88	12.99	11.81	12.18	1,828,395	-0.34(-2.72%)
Sep 20, 2021	12.23	12.68	12.00	12.52	1,560,183	-0.51(-3.91%)
Sep 17, 2021	13.05	13.07	12.41	13.03	4,315,926	-0.02(-0.15%)
Sep 16, 2021	13.25	13.42	12.45	13.05	1,866,262	-0.51(-3.76%)
Sep 15, 2021	12.88	13.68	12.81	13.56	1,985,017	+0.84(+6.60%)
Sep 14, 2021	13.00	13.00	12.55	12.72	1,402,963	-0.28(-2.15%)
Sep 13, 2021	12.89	13.38	12.56	13.00	1,987,105	+0.16(+1.25%)
Sep 10, 2021	12.68	13.08	12.56	12.84	1,647,917	+0.39(+3.13%)
Sep 09, 2021	11.98	12.61	11.95	12.45	1,642,812	+0.37(+3.06%)
Sep 08, 2021	12.61	12.90	11.94	12.08	1,695,663	-0.63(-4.96%)
Sep 07, 2021	12.85	13.30	12.67	12.71	979,714	+0.01(+0.08%)
Sep 03, 2021	12.73	12.93	12.48	12.70	721,051	+0.10(+0.79%)
Sep 02, 2021	12.54	13.29	12.34	12.60	1,372,903	+0.14(+1.12%)
Sep 01, 2021	12.65	12.75	11.65	12.46	1,963,637	-0.36(-2.81%)
Aug 31, 2021	12.50	12.83	12.30	12.82	1,502,595	+0.43(+3.47%)
Aug 30, 2021	12.67	12.67	11.95	12.39	1,078,384	-0.01(-0.08%)
Aug 27, 2021	11.58	12.54	11.50	12.40	1,827,241	+0.97(+8.49%)
Aug 26, 2021	11.42	11.94	11.31	11.43	761,897	-0.17(-1.47%)
Aug 25, 2021	11.89	11.92	11.54	11.60	760,252	-0.20(-1.69%)
Aug 24, 2021	11.71	12.06	11.71	11.80	894,570	+0.35(+3.06%)
Aug 23, 2021	11.48	11.54	10.98	11.45	1,147,134	+0.71(+6.61%)
Aug 20, 2021	10.53	10.83	10.49	10.74	1,025,142	+0.16(+1.51%)
Aug 19, 2021	10.99	11.16	10.47	10.58	1,176,814	-0.81(-7.11%)
Aug 18, 2021	11.50	11.85	11.37	11.39	951,671	-0.22(-1.89%)
Aug 17, 2021	11.70	11.84	11.21	11.61	919,644	-0.23(-1.94%)
Aug 16, 2021	11.93	12.05	11.43	11.84	888,386	-0.44(-3.58%)
Aug 13, 2021	12.44	12.45	12.11	12.28	868,106	-0.18(-1.44%)
Aug 12, 2021	12.64	12.64	12.05	12.46	1,015,003	-0.19(-1.50%)
Aug 11, 2021	12.38	12.79	12.02	12.65	1,115,183	+0.27(+2.18%)
Aug 10, 2021	11.25	12.54	11.25	12.38	1,696,230	+1.05(+9.27%)
Aug 09, 2021	11.47	11.64	11.05	11.33	1,270,713	-0.14(-1.22%)
Aug 06, 2021	11.02	11.60	10.92	11.47	2,183,361	+0.55(+5.04%)
Aug 05, 2021	12.85	12.91	10.79	10.92	6,253,163	-2.58(-19.11%)
Aug 04, 2021	14.54	14.78	13.45	13.50	1,677,833	-1.40(-9.40%)
Aug 03, 2021	14.35	15.02	14.13	14.90	2,055,885	+0.51(+3.54%)