Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	6.630	6.870	6.370	6.460	2,222,379	-0.14(-2.12%)
May 27, 2016	6.570	6.600	6.600	6.600	1,448,100	+0.02(+0.30%)
May 26, 2016	6.980	7.070	6.475	6.580	1,660,878	-0.23(-3.38%)
May 25, 2016	6.750	6.960	6.700	6.810	1,645,818	+0.14(+2.10%)
May 24, 2016	6.560	6.720	6.480	6.670	1,584,144	+0.16(+2.46%)
May 23, 2016	6.310	6.600	6.250	6.510	1,599,592	+0.15(+2.36%)
May 20, 2016	6.480	6.630	6.270	6.360	1,505,385	-0.06(-0.93%)
May 19, 2016	6.220	6.500	6.100	6.420	1,874,125	+0.09(+1.42%)
May 18, 2016	6.670	6.770	6.270	6.330	2,420,873	-0.46(-6.77%)
May 17, 2016	6.610	6.890	6.440	6.790	2,551,829	+0.22(+3.35%)
May 16, 2016	6.690	6.980	6.570	6.570	1,582,951	+0.03(+0.46%)
May 13, 2016	6.720	6.920	6.540	6.540	1,268,509	-0.23(-3.40%)
May 12, 2016	7.050	7.160	6.600	6.770	2,061,185	-0.20(-2.87%)
May 11, 2016	7.000	7.220	6.725	6.970	1,882,705	+0.04(+0.50%)
May 10, 2016	6.860	6.960	6.730	6.935	1,229,425	+0.17(+2.44%)
May 09, 2016	7.390	7.450	6.760	6.770	2,714,323	-0.88(-11.50%)
May 06, 2016	7.400	7.900	7.295	7.650	1,984,651	+0.17(+2.27%)
May 05, 2016	7.830	7.990	7.460	7.480	2,927,494	-0.26(-3.36%)
May 04, 2016	7.740	8.205	7.650	7.740	1,583,128	-0.11(-1.40%)
May 03, 2016	8.340	8.340	7.760	7.850	3,135,520	-0.59(-6.99%)