Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2021	10.09	10.12	9.480	9.830	920,611	+0.08(+0.82%)
Jan 29, 2021	10.45	10.45	9.470	9.750	1,172,400	-0.54(-5.25%)
Jan 28, 2021	10.15	10.49	9.900	10.29	888,141	+0.47(+4.79%)
Jan 27, 2021	10.01	10.34	9.040	9.820	1,270,605	-0.46(-4.47%)
Jan 26, 2021	11.24	11.24	10.28	10.28	634,645	-0.76(-6.88%)
Jan 25, 2021	11.45	11.45	10.57	11.04	747,696	-0.42(-3.66%)
Jan 22, 2021	11.24	11.51	11.16	11.46	503,700	-0.08(-0.69%)
Jan 21, 2021	12.04	12.28	11.26	11.54	953,649	-0.65(-5.33%)
Jan 20, 2021	12.86	12.96	12.07	12.19	707,355	-0.52(-4.09%)
Jan 19, 2021	13.35	13.53	12.66	12.71	721,565	-0.39(-2.98%)
Jan 15, 2021	13.17	13.39	12.89	13.10	655,800	-0.55(-4.03%)
Jan 14, 2021	13.25	13.94	13.22	13.65	733,967	+0.58(+4.44%)
Jan 13, 2021	13.82	13.88	12.96	13.07	844,451	-0.84(-6.04%)
Jan 12, 2021	13.50	14.35	13.42	13.91	841,820	+0.61(+4.59%)
Jan 11, 2021	12.91	13.47	12.72	13.30	714,851	+0.03(+0.23%)
Jan 08, 2021	13.47	13.50	12.97	13.27	633,500	-0.19(-1.41%)
Jan 07, 2021	13.99	13.99	13.21	13.46	719,162	-0.07(-0.52%)
Jan 06, 2021	12.44	14.40	12.36	13.53	2,488,779	+1.46(+12.10%)
Jan 05, 2021	11.20	12.22	11.20	12.07	1,136,095	+0.91(+8.15%)