Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.44	11.47	11.11	11.18	3,039,049	-0.33(-2.87%)
May 28, 2015	12.16	12.16	11.01	11.51	4,636,474	-0.78(-6.35%)
May 27, 2015	12.28	12.42	12.09	12.29	1,370,796	+0.01(+0.08%)
May 26, 2015	12.64	12.64	12.13	12.28	1,794,030	-0.45(-3.53%)
May 22, 2015	12.92	12.73	12.73	12.73	1,690,700	-0.24(-1.85%)
May 21, 2015	12.61	13.05	12.61	12.97	2,089,190	+0.36(+2.85%)
May 20, 2015	13.23	13.23	12.52	12.61	2,354,830	-0.48(-3.67%)
May 19, 2015	13.75	13.78	13.00	13.09	2,033,963	-0.63(-4.59%)
May 18, 2015	13.72	13.78	13.45	13.72	1,963,751	-0.07(-0.51%)
May 15, 2015	14.08	14.14	13.67	13.79	1,922,652	-0.38(-2.68%)
May 14, 2015	14.36	14.74	14.09	14.17	1,813,194	-0.07(-0.49%)
May 13, 2015	14.16	14.74	14.14	14.24	2,300,537	+0.08(+0.56%)
May 12, 2015	14.03	14.20	13.74	14.16	2,817,850	+0.09(+0.64%)
May 11, 2015	13.97	14.35	13.94	14.07	2,537,526	+0.14(+1.01%)
May 08, 2015	13.60	13.99	13.30	13.93	2,931,697	+0.58(+4.34%)
May 07, 2015	13.44	13.62	13.03	13.35	2,366,875	-0.19(-1.37%)
May 06, 2015	14.31	14.45	13.25	13.54	3,098,808	-0.79(-5.48%)
May 05, 2015	14.41	14.56	13.96	14.32	2,606,251	-0.01(-0.07%)
May 04, 2015	14.52	14.74	14.23	14.33	3,079,575	-0.27(-1.82%)
May 01, 2015	13.73	14.98	13.44	14.60	7,614,813	+1.71(+13.23%)
Apr 30, 2015	12.99	13.14	12.60	12.89	3,137,440	-0.21(-1.60%)
Apr 29, 2015	13.20	13.30	12.91	13.10	1,934,281	-0.14(-1.06%)
Apr 28, 2015	13.45	13.84	13.18	13.24	2,040,534	-0.16(-1.19%)
Apr 27, 2015	13.09	13.58	13.04	13.40	2,674,377	+0.36(+2.76%)
Apr 24, 2015	12.94	13.43	12.90	13.04	1,275,865	+0.10(+0.77%)
Apr 23, 2015	12.94	13.02	12.35	12.94	2,940,781	-0.34(-2.56%)
Apr 22, 2015	13.17	13.40	13.05	13.28	1,656,129	+0.17(+1.30%)
Apr 21, 2015	13.52	13.68	13.08	13.11	1,296,654	-0.42(-3.10%)
Apr 20, 2015	13.51	13.78	13.45	13.53	1,406,757	+0.08(+0.63%)
Apr 17, 2015	13.19	13.59	13.16	13.45	1,838,446	+0.11(+0.79%)
Apr 16, 2015	13.62	13.76	13.29	13.34	3,352,504	-0.24(-1.77%)
Apr 15, 2015	13.74	13.98	13.57	13.58	3,809,303	+0.09(+0.67%)
Apr 14, 2015	13.37	13.68	13.32	13.49	2,982,289	+0.12(+0.90%)
Apr 13, 2015	13.46	13.55	13.21	13.37	2,832,165	-0.12(-0.89%)
Apr 10, 2015	13.84	13.84	13.37	13.49	2,135,466	-0.17(-1.24%)
Apr 09, 2015	14.12	14.17	13.28	13.66	4,504,111	-0.63(-4.41%)
Apr 08, 2015	14.53	14.72	14.13	14.29	2,546,094	+0.03(+0.25%)
Apr 07, 2015	14.53	14.80	14.23	14.26	1,631,443	-0.32(-2.20%)
Apr 06, 2015	14.00	14.66	13.96	14.57	2,245,259	+0.54(+3.88%)
Apr 02, 2015	14.02	14.03	14.03	14.03	2,825,800	-0.09(-0.64%)
Apr 01, 2015	13.67	14.28	13.21	14.12	3,229,043	+0.32(+2.32%)
Mar 31, 2015	14.38	14.38	13.61	13.80	3,170,445	-0.74(-5.09%)
Mar 30, 2015	14.27	14.78	14.20	14.54	1,622,873	+0.38(+2.68%)
Mar 27, 2015	14.45	14.45	14.12	14.16	1,284,413	-0.41(-2.81%)
Mar 26, 2015	14.29	14.86	14.07	14.57	2,598,951	+0.31(+2.17%)
Mar 25, 2015	13.95	14.32	13.95	14.26	1,894,026	+0.37(+2.63%)
Mar 24, 2015	13.40	13.92	12.87	13.89	3,589,327	-0.41(-2.83%)
Mar 23, 2015	14.05	14.64	13.97	14.30	1,740,547	+0.26(+1.85%)
Mar 20, 2015	14.35	14.53	13.94	14.04	2,657,970	-0.12(-0.81%)
Mar 19, 2015	14.50	14.50	13.88	14.15	1,687,185	-0.45(-3.08%)
Mar 18, 2015	13.68	14.73	13.63	14.61	3,050,274	+0.75(+5.38%)
Mar 17, 2015	14.07	14.33	13.74	13.86	1,905,565	-0.33(-2.33%)
Mar 16, 2015	14.40	14.52	13.86	14.19	2,216,955	-0.17(-1.18%)
Mar 13, 2015	14.54	14.90	13.63	14.36	3,725,050	-0.47(-3.17%)
Mar 12, 2015	14.90	15.16	14.57	14.83	2,279,314	+0.06(+0.41%)
Mar 11, 2015	14.98	15.52	14.47	14.77	3,443,039	-0.08(-0.51%)
Mar 10, 2015	15.01	15.39	14.59	14.85	2,968,567	-0.56(-3.67%)
Mar 09, 2015	15.51	15.79	15.25	15.41	3,698,894	-0.67(-4.17%)
Mar 06, 2015	16.74	16.93	15.96	16.08	2,673,300	-0.41(-2.49%)
Mar 05, 2015	16.14	16.52	15.62	16.49	3,381,121	-0.02(-0.12%)
Mar 04, 2015	18.45	19.79	16.50	16.51	5,679,086	-3.28(-16.57%)
Mar 03, 2015	20.41	20.42	19.56	19.79	2,121,880	-0.29(-1.44%)