Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.480	7.590	7.110	7.310	847,600	-0.09(-1.22%)
Dec 28, 2018	7.370	7.650	7.280	7.400	1,102,700	+0.06(+0.82%)
Dec 27, 2018	7.200	7.400	6.930	7.340	1,174,366	-0.05(-0.68%)
Dec 26, 2018	6.880	7.410	6.540	7.390	1,692,382	+0.58(+8.52%)
Dec 24, 2018	6.890	6.900	6.660	6.810	779,800	-0.10(-1.45%)
Dec 21, 2018	7.530	7.530	6.540	6.910	3,428,900	-0.65(-8.60%)
Dec 20, 2018	7.880	8.110	7.320	7.560	1,699,698	-0.24(-3.08%)
Dec 19, 2018	8.330	8.650	7.770	7.800	2,392,448	-0.46(-5.57%)
Dec 18, 2018	8.370	8.576	8.188	8.260	1,229,602	-0.01(-0.12%)
Dec 17, 2018	8.090	8.730	8.050	8.270	1,678,388	+0.12(+1.47%)
Dec 14, 2018	8.250	8.425	8.090	8.150	1,083,900	-0.21(-2.51%)
Dec 13, 2018	8.560	8.610	8.310	8.360	810,003	-0.11(-1.30%)
Dec 12, 2018	8.520	8.760	8.420	8.470	1,513,549	+0.09(+1.07%)
Dec 11, 2018	8.520	8.720	8.190	8.380	1,318,661	+0.09(+1.09%)
Dec 10, 2018	8.560	8.740	8.010	8.290	1,298,182	-0.31(-3.60%)
Dec 07, 2018	8.720	9.235	8.560	8.600	1,223,800	-0.05(-0.58%)
Dec 06, 2018	8.720	8.820	8.410	8.650	1,730,376	-0.35(-3.89%)
Dec 04, 2018	9.480	9.580	8.860	9.000	1,237,400	-0.50(-5.26%)
Dec 03, 2018	9.380	9.600	9.210	9.500	1,330,533	+0.52(+5.79%)
Nov 30, 2018	8.930	9.100	8.900	8.980	807,900	-0.02(-0.22%)
Nov 29, 2018	9.200	9.435	8.955	9.000	1,042,707	-0.34(-3.64%)
Nov 28, 2018	8.880	9.340	8.480	9.340	2,506,413	+0.50(+5.66%)
Nov 27, 2018	9.000	9.300	8.520	8.840	1,481,931	-0.32(-3.49%)
Nov 26, 2018	8.840	9.335	8.720	9.160	1,271,598	+0.35(+3.97%)
Nov 23, 2018	8.610	8.880	8.590	8.810	557,400	-0.03(-0.34%)
Nov 21, 2018		8.840	8.840	8.840	0	+0.26(+3.03%)
Nov 20, 2018	8.770	8.770	8.180	8.580	1,013,136	-0.29(-3.27%)
Nov 19, 2018	9.270	9.470	8.660	8.870	2,022,395	-0.47(-5.03%)
Nov 16, 2018	8.890	9.390	8.810	9.340	1,750,100	+0.36(+4.01%)
Nov 15, 2018	8.650	9.010	8.514	8.980	931,547	+0.29(+3.34%)
Nov 14, 2018	8.990	9.150	8.520	8.690	1,274,190	-0.21(-2.36%)
Nov 13, 2018	8.720	9.120	8.570	8.900	979,150	+0.22(+2.53%)
Nov 12, 2018	9.300	9.300	8.660	8.680	1,884,488	-0.64(-6.87%)
Nov 09, 2018	9.450	9.680	9.130	9.320	1,193,900	-0.31(-3.22%)
Nov 08, 2018	9.710	9.820	9.475	9.630	1,394,178	-0.16(-1.63%)
Nov 07, 2018	10.08	10.14	9.670	9.790	1,840,149	-0.16(-1.61%)
Nov 06, 2018	9.790	10.03	9.620	9.950	1,897,881	+0.17(+1.74%)
Nov 05, 2018	9.670	9.840	9.460	9.780	2,427,513	+0.05(+0.51%)
Nov 02, 2018	8.890	9.845	8.890	9.730	2,805,600	+0.89(+10.07%)
Nov 01, 2018	8.230	8.850	8.140	8.840	2,957,869	+0.90(+11.34%)
Oct 31, 2018	7.940	8.210	7.820	7.940	2,892,968	+0.11(+1.40%)
Oct 30, 2018	8.050	8.280	7.770	7.830	3,696,629	-0.19(-2.31%)
Oct 29, 2018	7.870	8.470	7.800	8.015	4,221,807	+0.30(+3.82%)
Oct 26, 2018	9.010	9.290	7.650	7.720	7,774,900	-1.76(-18.57%)
Oct 25, 2018	9.100	9.640	9.020	9.480	1,970,194	+0.49(+5.45%)
Oct 24, 2018	9.540	9.780	8.960	8.990	2,092,088	-0.61(-6.35%)
Oct 23, 2018	9.630	9.690	9.175	9.600	1,806,921	-0.29(-2.93%)
Oct 22, 2018	9.820	9.930	9.462	9.890	2,761,108	+0.09(+0.92%)
Oct 19, 2018	9.920	10.13	9.790	9.800	1,373,100	-0.12(-1.21%)
Oct 18, 2018	10.21	10.44	9.900	9.920	2,648,803	-0.22(-2.17%)
Oct 17, 2018	10.13	10.19	9.900	10.14	1,300,013	-0.02(-0.20%)
Oct 16, 2018	10.26	10.26	9.920	10.16	1,221,579	+0.00(+0.00%)
Oct 15, 2018	10.18	10.55	10.12	10.16	1,627,452	+0.00(+0.00%)
Oct 12, 2018	10.35	10.57	10.00	10.16	1,709,200	+0.07(+0.69%)
Oct 11, 2018	10.10	10.33	9.970	10.09	1,482,141	-0.09(-0.88%)
Oct 10, 2018	10.55	10.86	10.08	10.18	2,255,425	-0.64(-5.91%)
Oct 09, 2018	10.42	11.16	10.42	10.82	2,187,115	+0.08(+0.74%)
Oct 08, 2018	10.50	10.90	10.25	10.74	3,856,820	+0.77(+7.72%)
Oct 05, 2018	10.38	10.38	9.880	9.970	3,546,500	-0.26(-2.54%)
Oct 04, 2018	10.61	10.83	10.20	10.23	3,662,263	-0.29(-2.76%)
Oct 03, 2018	10.60	10.95	9.850	10.52	11,446,073	-1.38(-11.60%)
Oct 02, 2018	11.73	12.10	11.62	11.90	1,986,601	-0.17(-1.41%)