Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	12.70	13.00	12.49	12.89	1,780,058	+0.10(+0.78%)
Jun 29, 2021	12.34	13.41	12.21	12.79	1,778,546	+0.60(+4.92%)
Jun 28, 2021	12.67	12.70	12.10	12.19	1,200,550	-0.48(-3.79%)
Jun 25, 2021	13.05	13.21	12.55	12.67	3,126,629	-0.08(-0.63%)
Jun 24, 2021	12.58	12.92	12.26	12.75	1,359,771	+0.44(+3.57%)
Jun 23, 2021	12.47	12.61	12.28	12.31	1,640,687	+0.10(+0.82%)
Jun 22, 2021	12.01	12.30	11.76	12.21	1,033,819	+0.20(+1.67%)
Jun 21, 2021	11.41	12.03	11.41	12.01	2,022,391	+0.57(+4.98%)
Jun 18, 2021	11.87	12.25	11.40	11.44	6,701,450	-0.82(-6.69%)
Jun 17, 2021	13.07	13.46	11.64	12.26	2,836,943	-1.07(-8.03%)
Jun 16, 2021	13.19	13.45	12.70	13.33	1,815,621	-0.09(-0.67%)
Jun 15, 2021	12.98	13.45	12.39	13.42	2,178,599	+0.33(+2.52%)
Jun 14, 2021	13.44	13.46	12.95	13.09	2,044,566	-0.05(-0.38%)
Jun 11, 2021	13.12	13.29	12.95	13.14	1,181,307	+0.30(+2.34%)
Jun 10, 2021	13.31	13.67	12.80	12.84	1,571,180	-0.24(-1.83%)
Jun 09, 2021	13.27	13.46	12.92	13.08	1,151,759	-0.07(-0.53%)
Jun 08, 2021	12.62	13.38	12.37	13.15	1,711,571	+0.50(+3.95%)
Jun 07, 2021	12.80	12.93	12.54	12.65	1,175,724	-0.21(-1.63%)
Jun 04, 2021	13.05	13.14	12.68	12.86	1,295,910	+0.03(+0.23%)
Jun 03, 2021	12.94	13.06	12.52	12.83	1,478,740	-0.46(-3.46%)
Jun 02, 2021	13.15	13.33	12.62	13.29	2,536,369	+0.07(+0.53%)
Jun 01, 2021	13.98	14.28	13.13	13.22	2,202,896	-0.39(-2.87%)
May 28, 2021	13.31	13.71	13.15	13.61	1,846,195	-0.09(-0.66%)
May 27, 2021	13.01	14.05	13.01	13.70	2,216,554	+0.97(+7.62%)
May 26, 2021	12.25	12.93	12.25	12.73	1,914,342	+0.66(+5.47%)
May 25, 2021	12.75	12.75	11.98	12.07	2,070,467	-0.72(-5.63%)
May 24, 2021	12.75	12.92	12.27	12.79	1,542,720	+0.05(+0.39%)
May 21, 2021	13.31	13.32	12.61	12.74	2,160,531	-0.02(-0.16%)
May 20, 2021	13.87	13.90	12.73	12.76	3,367,936	-0.90(-6.59%)
May 19, 2021	14.83	15.11	13.52	13.66	2,658,199	-1.81(-11.70%)
May 18, 2021	16.16	16.39	15.45	15.47	1,210,532	-0.68(-4.21%)
May 17, 2021	15.16	16.23	15.01	16.15	1,960,743	+1.04(+6.88%)
May 14, 2021	15.06	15.62	14.74	15.11	2,395,416	+0.15(+1.00%)
May 13, 2021	15.14	15.86	14.50	14.96	2,447,508	-0.38(-2.48%)
May 12, 2021	17.00	17.18	14.60	15.34	2,190,836	-2.01(-11.59%)
May 11, 2021	15.37	17.76	15.36	17.35	3,198,211	+1.22(+7.56%)
May 10, 2021	16.47	17.49	15.88	16.13	2,495,635	+0.32(+2.02%)
May 07, 2021	15.31	15.91	14.57	15.81	3,301,988	+0.58(+3.77%)
May 06, 2021	16.51	16.98	14.18	15.23	3,842,027	-2.00(-11.63%)
May 05, 2021	17.34	17.94	16.71	17.24	2,010,272	+0.18(+1.06%)
May 04, 2021	16.26	17.26	15.84	17.06	2,414,239	+0.66(+4.02%)
May 03, 2021	15.99	16.77	15.69	16.40	1,562,170	+0.74(+4.73%)
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%)