Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	15.40	16.50	15.39	15.66	1,498,800	-0.35(-2.19%)
Apr 29, 2021	16.39	16.59	15.62	16.01	1,015,422	-0.13(-0.81%)
Apr 28, 2021	15.90	16.31	15.65	16.14	848,409	+0.12(+0.75%)
Apr 27, 2021	16.06	16.41	15.48	16.02	1,032,178	-0.17(-1.05%)
Apr 26, 2021	15.75	16.37	15.61	16.19	846,820	+0.66(+4.25%)
Apr 23, 2021	15.44	15.91	15.16	15.53	1,087,500	+0.46(+3.05%)
Apr 22, 2021	15.88	15.90	15.00	15.07	1,502,428	-0.91(-5.69%)
Apr 21, 2021	14.66	16.17	14.37	15.98	1,503,257	+1.11(+7.46%)
Apr 20, 2021	16.50	16.50	14.05	14.87	2,115,009	-1.63(-9.85%)
Apr 19, 2021	16.91	17.14	16.43	16.50	1,515,843	-0.43(-2.51%)
Apr 16, 2021	16.46	17.13	16.28	16.92	1,381,600	+0.73(+4.51%)
Apr 15, 2021	16.30	16.57	15.72	16.19	1,274,082	+0.09(+0.56%)
Apr 14, 2021	15.05	16.53	15.05	16.10	1,720,339	+1.14(+7.62%)
Apr 13, 2021	14.43	15.13	14.09	14.96	1,991,641	+0.77(+5.43%)
Apr 12, 2021	14.86	14.93	13.96	14.19	1,391,683	-0.74(-4.96%)
Apr 09, 2021	15.15	15.15	14.54	14.93	1,023,400	-0.21(-1.39%)
Apr 08, 2021	15.64	15.64	14.55	15.14	1,904,015	-0.09(-0.59%)
Apr 07, 2021	15.18	15.79	14.83	15.23	2,815,840	-0.07(-0.46%)
Apr 06, 2021	16.32	16.72	14.92	15.30	3,849,337	-0.86(-5.32%)
Apr 05, 2021	16.47	16.48	15.62	16.16	1,947,083	-1.09(-6.32%)
Apr 01, 2021	17.86	17.91	17.14	17.25	694,800	-0.41(-2.32%)
Mar 31, 2021	17.62	18.14	17.28	17.66	1,148,775	+0.36(+2.08%)
Mar 30, 2021	17.42	17.72	17.04	17.30	996,225	-0.10(-0.57%)
Mar 29, 2021	18.39	18.53	17.38	17.40	1,214,297	-1.13(-6.10%)
Mar 26, 2021	16.36	18.96	16.05	18.53	3,185,600	+2.75(+17.43%)
Mar 25, 2021	15.38	15.94	14.91	15.78	1,170,499	+0.09(+0.57%)
Mar 24, 2021	15.80	16.42	15.50	15.69	1,161,892	+0.40(+2.62%)
Mar 23, 2021	15.87	16.40	15.05	15.29	1,399,442	-1.75(-10.27%)
Mar 22, 2021	17.14	17.68	16.80	17.04	1,516,698	+0.48(+2.90%)
Mar 19, 2021	16.14	16.96	15.00	16.56	4,374,100	+0.27(+1.66%)
Mar 18, 2021	17.57	18.04	16.24	16.29	1,116,425	-1.27(-7.23%)
Mar 17, 2021	17.23	17.69	16.95	17.56	1,469,316	+0.29(+1.68%)
Mar 16, 2021	17.79	17.92	16.69	17.27	992,715	-0.65(-3.63%)
Mar 15, 2021	17.88	18.31	17.31	17.92	1,037,693	-0.07(-0.42%)
Mar 12, 2021	18.72	19.07	17.72	18.00	1,218,000	-1.05(-5.54%)
Mar 11, 2021	18.65	19.60	18.53	19.05	1,397,387	+0.64(+3.48%)
Mar 10, 2021	17.57	18.48	17.46	18.41	1,263,438	+1.01(+5.80%)
Mar 09, 2021	16.98	17.47	15.79	17.40	1,432,484	+0.54(+3.20%)
Mar 08, 2021	16.81	17.06	16.11	16.86	3,903,581	+0.22(+1.32%)
Mar 05, 2021	17.00	17.52	15.43	16.64	995,100	+0.25(+1.49%)
Mar 04, 2021	17.16	17.51	15.34	16.39	1,517,003	-1.39(-7.84%)
Mar 03, 2021	17.18	17.97	16.85	17.79	1,574,734	+0.93(+5.52%)
Mar 02, 2021	15.50	17.04	14.79	16.86	1,738,421	+1.44(+9.34%)
Mar 01, 2021	14.36	15.49	14.10	15.42	1,169,558	+1.69(+12.31%)
Feb 26, 2021	14.79	14.79	13.54	13.73	917,600	-1.08(-7.29%)
Feb 25, 2021	15.56	15.85	14.67	14.81	1,537,933	-0.84(-5.37%)
Feb 24, 2021	14.07	15.69	13.95	15.65	1,557,080	+1.94(+14.15%)
Feb 23, 2021	13.55	13.91	12.45	13.71	1,045,246	-0.43(-3.04%)
Feb 22, 2021	12.80	14.48	12.80	14.14	1,575,994	+0.94(+7.12%)
Feb 19, 2021	12.00	13.42	11.91	13.20	1,379,900	+0.64(+5.10%)
Feb 18, 2021	12.84	13.24	12.51	12.56	935,405	-0.33(-2.56%)
Feb 17, 2021	13.61	13.75	12.54	12.89	1,168,582	-0.54(-4.02%)
Feb 16, 2021	14.94	15.25	13.06	13.43	2,642,081	-1.25(-8.51%)
Feb 12, 2021	14.53	14.81	14.09	14.68	877,200	-0.08(-0.54%)
Feb 11, 2021	13.26	14.94	13.19	14.76	1,558,826	+1.44(+10.81%)
Feb 10, 2021	12.72	14.19	12.72	13.32	1,739,877	+0.51(+3.98%)
Feb 09, 2021	12.87	13.16	12.69	12.81	793,736	-0.15(-1.16%)
Feb 08, 2021	12.02	13.02	12.02	12.96	1,088,752	+1.24(+10.58%)
Feb 05, 2021	11.25	12.18	11.10	11.72	1,791,800	+0.64(+5.78%)
Feb 04, 2021	10.86	11.08	10.60	11.08	1,198,091	+0.40(+3.75%)
Feb 03, 2021	10.60	10.85	10.22	10.68	904,167	+0.11(+1.04%)
Feb 02, 2021	9.880	10.97	9.750	10.57	2,732,658	+0.74(+7.53%)