Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.75	13.85	13.55	13.65	421,888	-0.13(-0.94%)
May 29, 2014	13.56	13.94	13.46	13.78	490,837	+0.23(+1.70%)
May 28, 2014	13.79	13.79	13.44	13.55	356,595	-0.30(-2.17%)
May 27, 2014	13.89	14.12	13.73	13.85	454,632	+0.01(+0.07%)
May 23, 2014	13.29	13.84	13.84	13.84	460,700	+0.35(+2.59%)
May 22, 2014	13.49	13.57	13.33	13.49	149,879	+0.08(+0.60%)
May 21, 2014	13.47	13.55	13.21	13.41	377,786	+0.08(+0.60%)
May 20, 2014	13.86	13.89	13.26	13.33	658,500	-0.61(-4.38%)
May 19, 2014	13.88	14.13	13.84	13.94	358,224	-0.06(-0.43%)
May 16, 2014	13.69	14.01	13.39	14.00	667,482	+0.28(+2.04%)
May 15, 2014	13.89	13.96	13.38	13.72	572,123	-0.22(-1.58%)
May 14, 2014	14.30	14.33	13.93	13.94	397,669	-0.33(-2.31%)
May 13, 2014	14.52	14.59	14.18	14.27	513,980	-0.24(-1.65%)
May 12, 2014	13.93	14.80	13.93	14.51	728,561	+0.71(+5.14%)
May 09, 2014	13.76	13.82	13.56	13.80	534,306	+0.00(+0.00%)
May 08, 2014	14.00	14.28	13.67	13.80	529,688	-0.33(-2.34%)
May 07, 2014	14.02	14.14	13.67	14.13	524,090	+0.31(+2.24%)
May 06, 2014	14.23	14.27	13.80	13.82	501,230	-0.42(-2.95%)
May 05, 2014	14.22	14.32	13.72	14.24	530,797	-0.05(-0.35%)
May 02, 2014	14.19	14.63	14.10	14.29	598,097	+0.16(+1.13%)
May 01, 2014	13.71	14.23	13.66	14.13	667,646	+0.38(+2.76%)
Apr 30, 2014	13.93	14.07	13.66	13.75	736,019	-0.20(-1.43%)
Apr 29, 2014	13.75	14.00	13.58	13.95	634,419	+0.31(+2.27%)
Apr 28, 2014	13.76	13.86	13.38	13.64	606,055	-0.11(-0.80%)
Apr 25, 2014	13.27	13.96	13.10	13.75	1,006,979	-0.05(-0.36%)
Apr 24, 2014	13.91	14.00	13.61	13.80	656,494	+0.00(+0.00%)
Apr 23, 2014	13.93	13.97	13.56	13.80	766,041	-0.20(-1.43%)
Apr 22, 2014	13.75	14.24	13.52	14.00	860,222	+0.24(+1.74%)
Apr 21, 2014	14.04	14.12	13.39	13.76	788,039	-0.32(-2.27%)
Apr 17, 2014	13.87	14.08	14.08	14.08	611,300	+0.23(+1.66%)
Apr 16, 2014	13.52	13.88	13.37	13.85	728,374	+0.46(+3.44%)
Apr 15, 2014	13.25	13.44	12.77	13.39	807,546	+0.07(+0.53%)
Apr 14, 2014	13.16	13.57	12.95	13.32	574,302	+0.24(+1.83%)
Apr 11, 2014	13.02	13.31	12.93	13.08	520,784	-0.06(-0.46%)
Apr 10, 2014	13.83	13.85	12.98	13.14	655,673	-0.68(-4.92%)
Apr 09, 2014	13.22	13.86	13.10	13.82	711,237	+0.81(+6.23%)
Apr 08, 2014	12.88	13.25	12.88	13.01	563,968	+0.15(+1.17%)
Apr 07, 2014	13.08	13.76	12.63	12.86	1,334,428	-0.22(-1.68%)
Apr 04, 2014	13.46	13.61	13.06	13.08	494,092	-0.27(-2.02%)
Apr 03, 2014	13.43	13.48	13.23	13.35	500,311	-0.10(-0.74%)
Apr 02, 2014	13.35	13.55	12.88	13.45	728,130	+0.07(+0.52%)
Apr 01, 2014	13.22	13.60	13.14	13.38	593,458	+0.17(+1.29%)
Mar 31, 2014	13.07	13.26	12.84	13.21	1,146,475	+0.30(+2.32%)
Mar 28, 2014	12.76	13.37	12.76	12.91	907,812	+0.25(+1.97%)
Mar 27, 2014	12.17	12.72	11.96	12.66	918,277	+0.71(+5.94%)
Mar 26, 2014	12.84	12.84	11.94	11.95	839,837	-0.78(-6.13%)
Mar 25, 2014	12.56	12.80	12.46	12.73	605,614	+0.30(+2.41%)
Mar 24, 2014	12.55	12.79	12.35	12.43	774,372	-0.06(-0.48%)
Mar 21, 2014	12.71	13.03	12.47	12.49	1,192,891	-0.13(-1.03%)
Mar 20, 2014	12.80	12.94	12.56	12.62	910,285	-0.26(-2.02%)
Mar 19, 2014	13.03	13.09	12.76	12.88	733,268	-0.17(-1.30%)
Mar 18, 2014	12.65	13.12	12.49	13.05	818,515	+0.46(+3.65%)
Mar 17, 2014	12.44	12.62	12.28	12.59	643,523	+0.22(+1.78%)
Mar 14, 2014	12.36	12.45	12.25	12.37	598,898	-0.02(-0.16%)
Mar 13, 2014	12.67	12.73	12.17	12.39	635,596	-0.22(-1.74%)
Mar 12, 2014	12.35	12.71	12.28	12.61	643,288	+0.21(+1.69%)
Mar 11, 2014	12.07	12.46	12.01	12.40	849,725	+0.35(+2.90%)
Mar 10, 2014	12.41	12.41	12.00	12.05	742,242	-0.46(-3.68%)
Mar 07, 2014	12.62	12.64	12.18	12.51	473,474	-0.08(-0.64%)
Mar 06, 2014	12.31	12.87	12.25	12.59	572,469	+0.35(+2.86%)
Mar 05, 2014	12.16	12.40	12.06	12.24	497,209	+0.05(+0.41%)
Mar 04, 2014	11.87	12.40	11.77	12.19	960,890	+0.58(+5.00%)