Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	3.370	3.760	3.370	3.620	830,986	+0.25(+7.42%)
Mar 30, 2020	3.680	3.750	3.300	3.370	1,155,230	-0.38(-10.13%)
Mar 27, 2020	3.600	3.790	3.380	3.750	932,100	-0.02(-0.53%)
Mar 26, 2020	3.660	4.200	3.610	3.770	2,901,505	+0.10(+2.72%)
Mar 25, 2020	3.690	3.880	3.450	3.670	3,151,794	+0.00(+0.00%)
Mar 24, 2020	3.250	3.680	3.170	3.670	1,907,963	+0.50(+15.77%)
Mar 23, 2020	3.190	3.340	3.010	3.170	2,260,667	+0.02(+0.63%)
Mar 20, 2020	3.410	3.610	3.050	3.150	1,768,000	-0.21(-6.25%)
Mar 19, 2020	3.400	3.740	3.247	3.360	1,346,333	-0.07(-2.04%)
Mar 18, 2020	3.510	3.600	3.010	3.430	1,643,377	-0.25(-6.79%)
Mar 17, 2020	4.100	4.140	3.570	3.680	2,538,630	-0.30(-7.54%)
Mar 16, 2020	4.250	4.470	3.680	3.980	2,199,626	-0.88(-18.11%)
Mar 13, 2020	5.200	5.300	4.800	4.860	2,090,700	-0.20(-3.95%)
Mar 12, 2020	4.470	5.100	4.310	5.060	1,620,520	+0.26(+5.42%)
Mar 11, 2020	4.500	4.900	4.340	4.800	4,145,109	+0.05(+1.05%)
Mar 10, 2020	4.410	4.870	4.140	4.750	2,798,828	+0.67(+16.42%)
Mar 09, 2020	4.150	4.600	4.000	4.080	2,384,151	-0.76(-15.70%)
Mar 06, 2020	5.210	5.420	4.810	4.840	1,856,700	-0.58(-10.70%)
Mar 05, 2020	5.510	5.570	5.250	5.420	1,845,214	-0.29(-5.08%)
Mar 04, 2020	5.860	5.890	5.580	5.710	1,570,794	+0.01(+0.18%)
Mar 03, 2020	5.780	6.020	5.565	5.700	2,294,951	-0.06(-1.13%)
Mar 02, 2020	5.800	5.880	5.505	5.765	2,837,472	-0.04(-0.60%)
Feb 28, 2020	5.160	5.920	5.150	5.800	1,947,100	+0.42(+7.81%)
Feb 27, 2020	5.510	5.580	5.150	5.380	1,824,566	-0.35(-6.11%)
Feb 26, 2020	6.130	6.210	5.650	5.730	2,363,861	-0.40(-6.53%)
Feb 25, 2020	6.600	6.600	5.990	6.130	2,613,692	-0.41(-6.27%)
Feb 24, 2020	6.030	6.580	5.890	6.540	3,406,575	+0.15(+2.35%)
Feb 21, 2020	6.150	6.530	5.760	6.390	6,319,200	+0.63(+10.94%)
Feb 20, 2020	5.980	6.070	5.760	5.760	1,403,597	-0.18(-3.03%)
Feb 19, 2020	5.800	6.140	5.800	5.940	1,626,925	+0.14(+2.41%)
Feb 18, 2020	5.580	5.830	5.440	5.800	1,454,735	+0.13(+2.29%)
Feb 14, 2020	5.990	6.000	5.590	5.670	1,499,700	-0.32(-5.34%)
Feb 13, 2020	5.900	6.030	5.880	5.990	750,303	+0.04(+0.67%)
Feb 12, 2020	5.960	6.210	5.850	5.950	1,288,874	+0.12(+2.06%)
Feb 11, 2020	5.730	5.965	5.640	5.830	2,046,461	+0.18(+3.19%)
Feb 10, 2020	5.540	5.690	5.440	5.650	1,035,414	+0.07(+1.25%)
Feb 07, 2020	5.800	5.830	5.487	5.580	1,681,600	-0.28(-4.78%)
Feb 06, 2020	5.770	5.980	5.680	5.860	2,571,678	+0.14(+2.45%)
Feb 05, 2020	5.430	5.730	5.430	5.720	1,453,254	+0.43(+8.13%)
Feb 04, 2020	5.370	5.410	5.265	5.290	1,350,097	+0.08(+1.54%)
Feb 03, 2020	5.310	5.450	5.180	5.210	2,035,323	-0.08(-1.51%)
Jan 31, 2020	5.360	5.450	5.170	5.290	1,734,700	-0.11(-2.04%)
Jan 30, 2020	5.220	5.510	5.130	5.400	1,861,831	+0.07(+1.31%)
Jan 29, 2020	5.520	5.560	5.220	5.330	1,552,409	-0.15(-2.74%)
Jan 28, 2020	5.720	5.800	5.430	5.480	1,729,444	-0.15(-2.66%)
Jan 27, 2020	5.830	5.920	5.610	5.630	1,760,492	-0.39(-6.48%)
Jan 24, 2020	6.370	6.400	5.940	6.020	1,413,900	-0.38(-5.94%)
Jan 23, 2020	6.530	6.551	6.265	6.400	1,312,340	-0.26(-3.90%)
Jan 22, 2020	6.760	6.870	6.620	6.660	876,871	-0.12(-1.77%)
Jan 21, 2020	7.160	7.170	6.740	6.780	2,505,930	-0.40(-5.57%)
Jan 17, 2020	7.270	7.450	7.060	7.180	1,222,500	-0.09(-1.24%)
Jan 16, 2020	7.770	7.770	7.190	7.270	1,847,401	-0.47(-6.07%)
Jan 15, 2020	7.580	7.745	7.540	7.740	904,514	+0.17(+2.25%)
Jan 14, 2020	7.310	7.660	7.230	7.570	1,001,277	+0.28(+3.84%)
Jan 13, 2020	7.020	7.320	6.890	7.290	2,134,662	+0.30(+4.37%)
Jan 10, 2020	7.070	7.100	6.900	6.985	1,717,300	-0.07(-1.06%)
Jan 09, 2020	7.470	7.490	6.860	7.060	3,029,238	-0.44(-5.87%)
Jan 08, 2020	7.970	8.010	7.430	7.500	1,486,525	-0.52(-6.48%)
Jan 07, 2020	7.910	8.230	7.900	8.020	2,390,983	+0.07(+0.88%)
Jan 06, 2020	7.720	8.050	7.620	7.950	1,978,589	+0.16(+1.99%)
Jan 03, 2020	7.540	7.910	7.530	7.795	1,237,600	+0.08(+0.97%)