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%)
May 02, 2016	8.860	8.990	8.350	8.440	2,485,720	-0.38(-4.31%)
Apr 29, 2016	9.140	9.270	8.500	8.820	3,205,073	-0.09(-1.01%)
Apr 28, 2016	9.210	9.400	8.820	8.910	3,020,686	-0.30(-3.26%)
Apr 27, 2016	8.470	9.240	8.470	9.210	3,574,426	+0.65(+7.59%)
Apr 26, 2016	8.430	8.590	7.570	8.560	3,602,479	+0.24(+2.88%)
Apr 25, 2016	8.150	8.340	8.000	8.320	2,531,944	+0.08(+0.97%)
Apr 22, 2016	8.370	8.650	7.960	8.240	3,811,475	-0.13(-1.55%)
Apr 21, 2016	8.640	8.800	8.220	8.370	2,365,869	-0.15(-1.76%)
Apr 20, 2016	8.400	8.676	8.090	8.520	3,642,873	+0.04(+0.47%)
Apr 19, 2016	7.630	8.780	7.610	8.480	5,893,195	+1.06(+14.29%)
Apr 18, 2016	7.160	7.620	7.060	7.420	1,752,378	+0.14(+1.92%)
Apr 15, 2016	7.100	7.530	7.050	7.280	1,525,978	+0.10(+1.39%)
Apr 14, 2016	7.270	7.390	7.030	7.180	1,515,433	+0.01(+0.14%)
Apr 13, 2016	7.100	7.540	7.050	7.170	3,234,337	+0.24(+3.46%)
Apr 12, 2016	6.870	7.130	6.776	6.930	1,749,299	-0.06(-0.86%)
Apr 11, 2016	6.800	7.250	6.735	6.990	2,074,081	+0.34(+5.11%)
Apr 08, 2016	6.600	6.790	6.470	6.650	1,260,435	+0.25(+3.91%)
Apr 07, 2016	6.450	6.769	6.280	6.400	3,225,281	-0.18(-2.74%)
Apr 06, 2016	6.590	6.720	6.330	6.580	2,181,410	-0.04(-0.60%)
Apr 05, 2016	6.660	6.897	6.620	6.620	1,212,315	-0.12(-1.78%)
Apr 04, 2016	7.140	7.170	6.695	6.740	2,634,101	-0.42(-5.87%)
Apr 01, 2016	6.890	7.270	6.850	7.160	1,387,320	+0.11(+1.56%)
Mar 31, 2016	7.220	7.390	6.990	7.050	1,957,984	-0.19(-2.62%)
Mar 30, 2016	7.240	7.580	7.140	7.240	2,341,669	+0.14(+1.97%)
Mar 29, 2016	6.980	7.145	6.619	7.100	2,369,041	+0.01(+0.14%)
Mar 28, 2016	6.990	7.280	6.730	7.090	1,509,639	+0.16(+2.31%)
Mar 24, 2016	6.600	6.930	6.930	6.930	1,984,000	+0.26(+3.90%)
Mar 23, 2016	7.100	7.240	6.640	6.670	2,987,030	-0.59(-8.13%)
Mar 22, 2016	7.230	7.360	7.105	7.260	1,635,879	-0.12(-1.63%)
Mar 21, 2016	7.540	7.590	7.100	7.380	2,476,863	-0.21(-2.77%)
Mar 18, 2016	8.130	8.550	7.540	7.590	4,518,547	-0.44(-5.48%)
Mar 17, 2016	7.640	8.090	7.362	8.030	2,577,338	+0.49(+6.50%)
Mar 16, 2016	6.900	7.640	6.820	7.540	2,344,107	+0.57(+8.18%)
Mar 15, 2016	7.110	7.265	6.720	6.970	2,931,168	-0.33(-4.52%)
Mar 14, 2016	7.220	7.590	7.065	7.300	3,014,162	-0.07(-0.95%)
Mar 11, 2016	7.940	8.020	7.260	7.370	2,509,347	-0.45(-5.75%)
Mar 10, 2016	7.470	7.850	7.260	7.820	2,994,184	+0.31(+4.13%)
Mar 09, 2016	7.970	7.970	7.130	7.510	2,562,991	+0.03(+0.40%)
Mar 08, 2016	8.160	8.300	7.340	7.480	3,411,107	-0.96(-11.37%)
Mar 07, 2016	8.310	8.790	8.150	8.440	4,055,987	+0.15(+1.81%)
Mar 04, 2016	8.180	8.770	8.070	8.290	4,337,417	+0.24(+2.98%)
Mar 03, 2016	7.770	8.275	7.630	8.050	4,809,826	+0.22(+2.81%)
Mar 02, 2016	7.220	8.000	7.220	7.830	4,495,691	+0.62(+8.60%)