Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		12.62	12.62	12.62	0	+0.05(+0.40%)
Aug 30, 2018	12.91	13.03	12.24	12.57	1,563,645	-0.44(-3.38%)
Aug 29, 2018	12.72	13.17	12.58	13.01	1,465,973	+0.28(+2.20%)
Aug 28, 2018	12.70	13.04	12.52	12.73	1,241,470	+0.16(+1.27%)
Aug 27, 2018	12.62	12.82	12.46	12.57	1,512,034	+0.04(+0.32%)
Aug 24, 2018	12.12	12.61	12.04	12.53	2,461,100	+0.58(+4.85%)
Aug 23, 2018	12.31	12.34	11.81	11.95	1,769,024	-0.44(-3.55%)
Aug 22, 2018	12.33	12.64	12.11	12.39	1,225,638	+0.07(+0.57%)
Aug 21, 2018	11.94	12.47	11.90	12.32	1,273,695	+0.39(+3.27%)
Aug 20, 2018	12.15	12.33	11.86	11.93	1,759,331	-0.09(-0.75%)
Aug 17, 2018	12.05	12.11	11.68	12.02	2,058,900	-0.08(-0.66%)
Aug 16, 2018	11.31	12.11	11.31	12.10	1,833,615	+1.01(+9.11%)
Aug 15, 2018	12.22	12.22	11.04	11.09	2,911,337	-1.37(-11.00%)
Aug 14, 2018	12.07	12.62	12.07	12.46	2,056,607	+0.40(+3.32%)
Aug 13, 2018	12.15	12.15	11.80	12.06	1,012,794	-0.09(-0.74%)
Aug 10, 2018	11.96	12.33	11.77	12.15	1,403,200	+0.01(+0.08%)
Aug 09, 2018	12.09	12.27	12.02	12.14	859,049	+0.12(+1.00%)
Aug 08, 2018	12.31	12.31	12.00	12.02	3,427,754	-0.34(-2.75%)
Aug 07, 2018	12.87	12.95	12.35	12.36	1,441,218	-0.43(-3.36%)
Aug 06, 2018	12.83	13.10	12.55	12.79	1,982,938	+0.02(+0.16%)
Aug 03, 2018	13.00	13.17	12.61	12.77	2,665,900	-0.34(-2.59%)
Aug 02, 2018	13.46	13.80	13.01	13.11	3,593,060	+0.14(+1.08%)
Aug 01, 2018	12.82	13.06	12.53	12.97	2,166,806	+0.16(+1.25%)
Jul 31, 2018	13.03	13.12	12.75	12.81	916,832	-0.11(-0.85%)
Jul 30, 2018	13.08	13.22	12.87	12.92	948,924	-0.12(-0.92%)
Jul 27, 2018	13.20	13.37	13.02	13.04	721,700	-0.17(-1.29%)
Jul 26, 2018	13.10	13.29	12.96	13.21	844,972	+0.00(+0.00%)
Jul 25, 2018	13.20	13.35	12.92	13.21	1,223,308	-0.02(-0.15%)
Jul 24, 2018	13.62	13.75	13.17	13.23	2,010,265	-0.16(-1.19%)
Jul 23, 2018		13.49	12.60	13.39	1,339,313	+0.43(+3.28%)
Jul 20, 2018	13.13	13.25	12.76	12.96	2,224,391	-0.12(-0.95%)
Jul 19, 2018	14.57	14.60	13.05	13.09	3,587,105	-1.81(-12.15%)
Jul 18, 2018	14.76	15.03	14.35	14.90	1,113,106	+0.13(+0.88%)
Jul 17, 2018	14.37	14.94	14.37	14.77	1,405,586	+0.42(+2.93%)
Jul 16, 2018	14.38	14.65	14.07	14.35	1,202,602	+0.11(+0.77%)
Jul 13, 2018	14.50	14.57	14.18	14.24	799,863	-0.33(-2.26%)
Jul 12, 2018	14.74	14.74	14.47	14.57	574,165	+0.02(+0.14%)
Jul 11, 2018	14.68	15.12	14.21	14.55	1,531,941	-0.37(-2.48%)
Jul 10, 2018	15.39	15.56	14.73	14.92	1,403,804	-0.54(-3.49%)
Jul 09, 2018	15.31	15.58	15.18	15.46	911,983	+0.23(+1.51%)
Jul 06, 2018	14.84	15.34	14.74	15.23	1,043,441	+0.39(+2.63%)
Jul 05, 2018	14.96	15.11	14.82	14.84	2,039,475	+0.03(+0.20%)
Jul 03, 2018		14.81	14.81	14.81	0	-0.35(-2.31%)
Jul 02, 2018	15.54	15.54	15.02	15.16	1,419,076	-0.59(-3.75%)
Jun 29, 2018	15.81	16.14	15.72	15.75	927,686	+0.06(+0.38%)
Jun 28, 2018	15.57	15.81	15.10	15.69	1,174,604	+0.07(+0.45%)
Jun 27, 2018	16.53	16.75	15.50	15.62	1,526,437	-0.90(-5.45%)
Jun 26, 2018	16.40	16.59	16.05	16.52	717,801	+0.18(+1.10%)
Jun 25, 2018	16.97	17.06	15.90	16.34	2,326,870	-0.90(-5.22%)
Jun 22, 2018	16.95	17.41	16.90	17.24	1,159,704	+0.41(+2.44%)
Jun 21, 2018	16.14	17.10	16.11	16.83	1,694,703	+0.92(+5.78%)
Jun 20, 2018	15.97	16.06	15.69	15.91	706,232	+0.16(+1.02%)
Jun 19, 2018	16.23	16.23	15.33	15.75	1,562,311	-0.94(-5.63%)
Jun 18, 2018	16.31	16.78	16.25	16.69	772,586	+0.30(+1.83%)
Jun 15, 2018		16.49	15.92	16.39	2,106,938	-0.10(-0.61%)
Jun 14, 2018	16.87	16.87	16.41	16.49	1,453,126	-0.29(-1.73%)
Jun 13, 2018	16.94	17.06	16.63	16.78	674,071	-0.15(-0.89%)
Jun 12, 2018	17.15	17.31	16.75	16.93	843,305	-0.24(-1.40%)
Jun 11, 2018	17.19	17.52	16.83	17.17	2,159,071	-0.02(-0.12%)
Jun 08, 2018	17.18	17.48	17.12	17.19	557,451	-0.07(-0.41%)
Jun 07, 2018	17.81	17.81	17.07	17.26	911,402	-0.56(-3.14%)
Jun 06, 2018	17.82	17.89	17.51	17.82	807,734	+0.18(+1.02%)
Jun 05, 2018	17.65	17.73	17.26	17.64	1,382,352	+0.04(+0.23%)
Jun 04, 2018	17.79	18.13	17.50	17.60	1,300,620	-0.11(-0.62%)