Kaiser Aluminum (NQ: KALU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	58.20	60.80	57.33	58.82	135,959	+0.30(+0.51%)
Mar 30, 2020	58.61	59.40	56.93	58.52	165,878	+0.80(+1.38%)
Mar 27, 2020	54.51	59.01	53.69	57.72	212,250	+1.01(+1.78%)
Mar 26, 2020	54.18	57.52	53.95	56.71	306,691	+3.21(+6.00%)
Mar 25, 2020	53.14	54.73	51.10	53.50	242,361	+0.44(+0.83%)
Mar 24, 2020	50.52	53.83	50.52	53.06	232,059	+4.64(+9.59%)
Mar 23, 2020	47.61	49.15	46.78	48.42	198,664	+1.34(+2.85%)
Mar 20, 2020	53.50	54.73	46.30	47.08	248,882	-6.30(-11.80%)
Mar 19, 2020	54.23	56.51	50.63	53.38	207,776	-1.10(-2.03%)
Mar 18, 2020	56.52	59.68	52.56	54.48	293,569	-5.69(-9.45%)
Mar 17, 2020	60.46	64.65	57.76	60.17	227,885	+0.47(+0.78%)
Mar 16, 2020	66.83	67.41	59.33	59.70	217,121	-11.72(-16.41%)
Mar 13, 2020	67.24	71.62	63.51	71.42	214,370	+7.96(+12.55%)
Mar 12, 2020	64.42	68.28	62.50	63.45	214,683	-6.53(-9.33%)
Mar 11, 2020	71.89	72.44	68.34	69.98	226,135	-4.42(-5.94%)
Mar 10, 2020	70.58	74.91	68.88	74.41	244,954	+6.10(+8.92%)
Mar 09, 2020	71.29	72.32	67.24	68.31	175,020	-7.65(-10.07%)
Mar 06, 2020	76.55	78.81	74.44	75.96	134,629	-3.18(-4.02%)
Mar 05, 2020	82.01	82.08	78.27	79.14	144,846	-5.04(-5.99%)
Mar 04, 2020	83.33	84.36	82.39	84.19	141,889	+2.21(+2.69%)
Mar 03, 2020	83.07	85.94	80.76	81.98	160,089	-1.20(-1.44%)
Mar 02, 2020	80.64	83.27	80.48	83.18	142,705	+2.90(+3.62%)
Feb 28, 2020	79.21	83.38	79.21	80.27	256,302	-1.97(-2.39%)
Feb 27, 2020	85.09	85.80	82.23	82.24	161,079	-4.67(-5.37%)
Feb 26, 2020	87.99	89.80	86.71	86.91	118,551	-0.93(-1.05%)
Feb 25, 2020	88.68	91.15	87.28	87.84	234,566	-0.64(-0.72%)
Feb 24, 2020	86.79	88.69	85.70	88.47	202,083	-0.53(-0.59%)
Feb 21, 2020	90.97	91.17	88.78	89.00	374,795	-2.17(-2.38%)
Feb 20, 2020	87.05	95.09	86.78	91.17	325,864	+4.10(+4.71%)
Feb 19, 2020	88.41	89.82	86.78	87.07	249,758	-1.27(-1.43%)
Feb 18, 2020	87.09	89.09	87.09	88.34	196,996	+0.64(+0.73%)
Feb 14, 2020	87.87	88.18	86.79	87.70	124,500	-0.25(-0.28%)
Feb 13, 2020	86.39	88.01	86.39	87.95	70,100	+1.16(+1.34%)
Feb 12, 2020	89.95	90.10	86.35	86.78	228,707	-2.48(-2.78%)
Feb 11, 2020	88.06	90.43	88.06	89.26	60,517	+1.43(+1.63%)
Feb 10, 2020	87.88	88.57	87.40	87.83	64,860	-0.48(-0.55%)
Feb 07, 2020	90.53	90.73	87.82	88.31	91,519	-2.79(-3.07%)
Feb 06, 2020	89.62	91.67	89.15	91.11	162,973	+1.76(+1.97%)
Feb 05, 2020	87.63	89.82	87.63	89.35	139,321	+2.84(+3.29%)
Feb 04, 2020	86.38	87.37	86.17	86.50	170,191	+1.19(+1.39%)
Feb 03, 2020	85.43	86.25	85.08	85.32	123,309	+0.29(+0.34%)
Jan 31, 2020	87.39	87.86	84.90	85.03	121,790	-2.80(-3.19%)
Jan 30, 2020	87.29	88.46	86.11	87.83	99,297	-0.68(-0.77%)
Jan 29, 2020	86.32	89.09	86.14	88.51	225,860	+2.72(+3.17%)
Jan 28, 2020	86.03	86.67	85.46	85.79	252,077	+0.25(+0.30%)
Jan 27, 2020	84.60	85.90	84.22	85.54	175,209	-0.64(-0.74%)
Jan 24, 2020	86.28	86.49	85.23	86.17	147,232	-0.27(-0.31%)
Jan 23, 2020	84.16	86.58	83.51	86.44	248,767	+1.23(+1.44%)
Jan 22, 2020	87.20	87.26	84.38	85.21	175,318	-1.43(-1.65%)
Jan 21, 2020	88.03	88.11	85.75	86.64	183,792	-1.86(-2.11%)
Jan 17, 2020	90.02	90.22	88.27	88.50	123,671	-1.10(-1.23%)
Jan 16, 2020	90.11	90.82	89.48	89.61	108,336	-0.13(-0.15%)
Jan 15, 2020	89.91	91.22	89.18	89.74	154,266	-0.32(-0.36%)
Jan 14, 2020	91.16	91.31	89.89	90.06	115,740	-1.59(-1.74%)
Jan 13, 2020	89.48	92.15	89.48	91.66	166,819	+2.27(+2.54%)
Jan 10, 2020	90.66	91.00	88.98	89.39	122,366	-1.09(-1.20%)
Jan 09, 2020	91.22	91.22	89.84	90.48	83,629	-0.47(-0.52%)
Jan 08, 2020	91.62	92.01	90.75	90.95	92,843	-0.92(-1.00%)
Jan 07, 2020	92.00	92.44	91.35	91.87	64,563	-0.55(-0.59%)
Jan 06, 2020	92.97	93.38	92.19	92.42	146,202	-1.39(-1.48%)
Jan 03, 2020	92.77	93.93	92.03	93.81	123,671	+0.01(+0.01%)