Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.54	16.54	16.54	0	+0.34(+2.10%)
Mar 28, 2018	16.07	16.32	15.56	16.20	2,002,666	-0.02(-0.12%)
Mar 27, 2018	17.44	17.47	15.97	16.22	2,536,945	-1.09(-6.27%)
Mar 26, 2018	16.86	17.50	16.35	17.30	2,303,886	+0.64(+3.84%)
Mar 23, 2018	17.03	17.05	16.23	16.66	3,672,813	-0.10(-0.57%)
Mar 22, 2018	20.10	20.11	16.70	16.76	6,214,087	-3.64(-17.84%)
Mar 21, 2018	19.97	20.54	19.89	20.40	1,417,222	+0.59(+2.98%)
Mar 20, 2018	19.89	20.27	19.64	19.81	1,570,404	-0.14(-0.70%)
Mar 19, 2018	20.56	20.74	19.63	19.95	2,027,090	-0.88(-4.22%)
Mar 16, 2018	20.57	21.07	20.16	20.83	4,044,912	+0.27(+1.31%)
Mar 15, 2018	20.45	21.00	19.71	20.56	2,696,126	+0.11(+0.54%)
Mar 14, 2018	22.15	22.27	20.21	20.45	4,211,441	-1.13(-5.24%)
Mar 13, 2018	21.94	22.94	21.50	21.58	6,060,833	+0.77(+3.70%)
Mar 12, 2018	20.78	21.70	20.30	20.81	3,126,813	+0.66(+3.28%)
Mar 09, 2018	20.36	20.39	19.13	20.15	3,610,598	+0.49(+2.49%)
Mar 08, 2018	21.45	21.46	19.12	19.66	4,784,456	-1.59(-7.48%)
Mar 07, 2018		22.13		21.25	2,292,724	+0.80(+3.91%)
Mar 06, 2018	20.02	20.72	19.56	20.45	2,244,431	+0.47(+2.35%)
Mar 05, 2018	20.67	20.85	19.91	19.98	2,449,049	-0.96(-4.58%)
Mar 02, 2018	20.15	21.45	19.56	20.94	3,019,985	+0.46(+2.25%)