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%)
Mar 01, 2018	20.13	21.84	19.30	20.48	5,694,872	+1.43(+7.51%)
Feb 28, 2018	19.90	20.07	18.96	19.05	1,693,255	-0.75(-3.79%)
Feb 27, 2018	20.31	20.63	19.60	19.80	1,595,267	-0.71(-3.46%)
Feb 26, 2018	21.20	21.48	19.88	20.51	2,245,345	-0.42(-2.01%)
Feb 23, 2018	21.98	22.57	20.67	20.93	3,230,980	-0.82(-3.77%)
Feb 22, 2018	22.91	23.07	21.60	21.75	5,373,672	-0.97(-4.27%)
Feb 21, 2018	23.59	23.72	22.70	22.72	2,428,716	-0.66(-2.82%)
Feb 20, 2018	23.83	24.27	23.21	23.38	1,979,212	-0.74(-3.07%)
Feb 16, 2018		24.12	24.12	24.12	0	+1.85(+8.31%)
Feb 15, 2018	23.03	23.22	21.64	22.27	2,067,672	-0.48(-2.11%)
Feb 14, 2018	21.60	22.93	21.31	22.75	2,528,746	+0.99(+4.55%)
Feb 13, 2018	21.59	22.47	21.30	21.76	2,720,533	+0.12(+0.55%)
Feb 12, 2018	21.45	21.85	20.87	21.64	1,994,161	+0.45(+2.12%)
Feb 09, 2018	21.05	21.50	19.99	21.19	1,596,266	+0.36(+1.73%)
Feb 08, 2018	21.13	21.76	20.66	20.83	1,929,464	-0.31(-1.47%)
Feb 07, 2018	21.73	21.98	21.05	21.14	1,241,392	-0.84(-3.82%)
Feb 06, 2018		22.15	19.76	21.98	2,091,382	+0.59(+2.73%)
Feb 05, 2018	21.02	22.52	20.72	21.39	2,806,295	+0.38(+1.78%)
Feb 02, 2018	22.51	22.51	20.97	21.02	1,907,862	-1.81(-7.93%)
Feb 01, 2018	22.00	23.28	21.79	22.83	1,189,181	+0.58(+2.61%)
Jan 31, 2018	22.93	23.42	22.03	22.25	1,905,910	-0.36(-1.59%)
Jan 30, 2018	23.54	23.58	22.59	22.61	2,090,408	-1.02(-4.32%)
Jan 29, 2018	24.30	24.76	23.59	23.63	1,425,333	-0.71(-2.92%)
Jan 26, 2018	23.62	24.39	23.39	24.34	1,375,082	+0.54(+2.27%)
Jan 25, 2018	23.44	23.94	23.32	23.80	1,277,237	+0.61(+2.63%)
Jan 24, 2018	22.91	23.77	22.81	23.19	1,258,613	+0.42(+1.84%)
Jan 23, 2018	22.91	23.01	21.39	22.77	2,002,171	-0.27(-1.17%)
Jan 22, 2018	22.04	23.07	21.80	23.04	2,681,515	+0.90(+4.07%)
Jan 19, 2018	21.60	22.37	21.59	22.14	1,217,486	+0.72(+3.36%)
Jan 18, 2018	21.03	21.53	20.36	21.42	1,662,632	-0.39(-1.79%)
Jan 17, 2018	21.26	22.07	20.96	21.81	1,279,696	+0.66(+3.12%)
Jan 16, 2018	21.21	21.56	20.50	21.15	1,904,379	-0.59(-2.71%)
Jan 12, 2018		21.74	21.74	21.74	0	+0.73(+3.47%)
Jan 11, 2018	20.65	21.03	20.37	21.01	2,010,723	+0.40(+1.94%)
Jan 10, 2018		20.62		20.61	2,952,074	+1.03(+5.26%)
Jan 09, 2018	19.69	19.93	19.36	19.58	1,485,818	-0.13(-0.66%)
Jan 08, 2018	19.94	19.94	19.34	19.71	2,208,499	-0.23(-1.15%)
Jan 05, 2018	20.51	20.63	19.70	19.94	1,850,994	-0.60(-2.92%)
Jan 04, 2018	20.63	20.72	20.08	20.54	1,681,376	+0.06(+0.29%)
Jan 03, 2018	20.82	20.89	19.90	20.48	3,552,898	-0.90(-4.21%)