Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	14.12	14.34	13.73	13.76	11,769,866	-0.50(-3.51%)
Mar 30, 2010	14.77	14.78	14.22	14.26	8,939,784	-0.33(-2.28%)
Mar 29, 2010	14.74	15.06	14.51	14.59	5,612,241	+0.19(+1.33%)
Mar 26, 2010	14.81	15.13	14.32	14.40	5,025,191	-0.22(-1.50%)
Mar 25, 2010	15.50	15.70	14.61	14.62	4,015,091	-0.65(-4.26%)
Mar 24, 2010	15.19	15.60	15.00	15.27	3,827,503	-0.10(-0.65%)
Mar 23, 2010	14.74	15.40	14.60	15.37	4,158,284	+0.69(+4.70%)
Mar 22, 2010	13.85	14.72	13.51	14.68	3,843,410	+0.36(+2.51%)
Mar 19, 2010	15.03	15.09	14.20	14.32	5,877,679	-0.69(-4.60%)
Mar 18, 2010	15.44	15.54	14.88	15.01	3,704,083	-0.38(-2.47%)
Mar 17, 2010	15.02	15.56	15.02	15.39	4,361,049	+0.55(+3.70%)
Mar 16, 2010	14.70	14.90	14.53	14.84	3,329,323	+0.35(+2.42%)
Mar 15, 2010	14.19	14.74	14.06	14.49	3,514,453	-0.28(-1.90%)
Mar 12, 2010	14.91	15.15	14.67	14.77	3,208,666	+0.05(+0.34%)
Mar 11, 2010	14.85	14.85	14.34	14.72	4,849,426	-0.27(-1.80%)
Mar 10, 2010	14.84	15.40	14.75	14.99	4,501,726	+0.24(+1.63%)
Mar 09, 2010	14.61	15.05	14.36	14.75	3,893,130	-0.28(-1.86%)
Mar 08, 2010	15.09	15.35	14.77	15.03	6,056,342	+0.20(+1.35%)
Mar 05, 2010	14.43	14.90	14.32	14.83	6,011,707	+0.74(+5.25%)
Mar 04, 2010	14.14	14.43	13.83	14.09	5,250,280	+0.23(+1.66%)
Mar 03, 2010	13.49	14.22	13.43	13.86	5,476,841	+0.42(+3.12%)
Mar 02, 2010	13.42	13.84	13.34	13.44	8,500,731	+0.26(+1.97%)
Mar 01, 2010	12.32	13.27	12.25	13.18	5,687,949	+1.00(+8.21%)
Feb 26, 2010	11.91	12.22	11.64	12.18	5,733,674	+0.37(+3.13%)
Feb 25, 2010	11.10	11.89	11.00	11.81	7,142,801	+0.39(+3.42%)
Feb 24, 2010	12.07	12.12	11.13	11.42	12,736,759	-1.32(-10.36%)
Feb 23, 2010	13.45	13.46	12.56	12.74	6,170,686	-0.77(-5.70%)
Feb 22, 2010	13.71	13.92	13.47	13.51	3,629,442	-0.02(-0.15%)
Feb 19, 2010	13.30	13.65	13.15	13.53	3,828,081	+0.12(+0.89%)
Feb 18, 2010	13.10	13.50	12.98	13.41	3,716,063	+0.11(+0.83%)
Feb 17, 2010	13.65	13.70	12.84	13.30	4,836,487	-0.06(-0.45%)
Feb 16, 2010	13.15	13.52	13.08	13.36	4,365,731	+0.73(+5.78%)
Feb 12, 2010	12.25	12.63	12.63	12.63	5,767,100	+0.09(+0.72%)
Feb 11, 2010	11.76	12.62	11.50	12.54	5,293,427	+0.92(+7.92%)
Feb 10, 2010	11.78	11.89	11.30	11.62	5,225,623	-0.04(-0.34%)
Feb 09, 2010	11.11	11.88	11.10	11.66	6,565,362	+0.83(+7.66%)
Feb 08, 2010	11.25	11.50	10.62	10.83	4,843,658	-0.29(-2.61%)
Feb 05, 2010	10.97	11.16	10.13	11.12	10,163,725	+0.12(+1.09%)
Feb 04, 2010	11.90	11.90	11.00	11.00	7,864,917	-1.19(-9.76%)
Feb 03, 2010	12.55	12.64	12.05	12.19	4,933,606	-0.46(-3.62%)
Feb 02, 2010	12.45	12.86	12.20	12.65	5,340,020	+0.38(+3.08%)
Feb 01, 2010	11.57	12.30	11.46	12.27	5,417,551	+0.95(+8.39%)
Jan 29, 2010	12.10	12.36	11.19	11.32	6,370,915	-0.46(-3.90%)
Jan 28, 2010	12.91	12.99	11.55	11.78	7,062,169	-0.97(-7.61%)
Jan 27, 2010	13.03	13.46	12.25	12.75	5,415,001	-0.41(-3.12%)
Jan 26, 2010	13.02	13.49	12.51	13.16	5,047,984	+0.02(+0.15%)
Jan 25, 2010	13.42	13.84	12.85	13.14	4,900,532	+0.02(+0.15%)
Jan 22, 2010	13.67	14.32	12.97	13.12	6,545,074	-0.87(-6.20%)
Jan 21, 2010	15.48	15.50	13.96	13.99	6,210,392	-1.63(-10.45%)
Jan 20, 2010	15.91	15.97	15.24	15.62	4,295,605	-0.55(-3.40%)
Jan 19, 2010	15.44	16.19	15.11	16.17	3,749,778	+0.56(+3.59%)
Jan 15, 2010	16.53	15.61	15.61	15.61	4,015,300	-0.92(-5.57%)
Jan 14, 2010	16.64	16.89	16.45	16.53	2,131,031	-0.10(-0.60%)
Jan 13, 2010	16.70	16.81	15.92	16.63	3,776,990	+0.25(+1.53%)
Jan 12, 2010	16.88	17.09	16.12	16.38	6,726,928	-1.67(-9.25%)
Jan 11, 2010	18.39	18.77	17.60	18.05	5,241,227	+0.22(+1.23%)
Jan 08, 2010	16.81	17.92	16.80	17.83	4,538,269	+0.82(+4.82%)
Jan 07, 2010	17.09	17.23	16.70	17.01	3,924,321	-0.37(-2.13%)
Jan 06, 2010	16.96	17.48	16.96	17.38	4,917,068	+0.47(+2.78%)
Jan 05, 2010	17.30	17.48	16.61	16.91	6,488,499	-0.31(-1.80%)