Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	7.350	7.560	7.260	7.515	918,500	+0.09(+1.28%)
Dec 30, 2019	7.450	7.500	7.309	7.420	841,867	+0.02(+0.27%)
Dec 27, 2019	7.590	7.650	7.390	7.400	819,400	-0.08(-1.07%)
Dec 26, 2019	7.660	7.820	7.435	7.480	1,355,301	-0.10(-1.32%)
Dec 24, 2019	7.570	7.670	7.520	7.580	396,400	+0.01(+0.13%)
Dec 23, 2019	7.610	7.650	7.450	7.570	660,379	-0.03(-0.39%)
Dec 20, 2019	7.890	7.890	7.530	7.600	1,593,400	-0.25(-3.18%)
Dec 19, 2019	7.760	7.860	7.620	7.850	936,247	+0.09(+1.16%)
Dec 18, 2019	7.710	7.790	7.640	7.760	692,197	-0.02(-0.26%)
Dec 17, 2019	7.870	7.985	7.735	7.780	1,140,127	-0.12(-1.52%)
Dec 16, 2019	7.900	8.000	7.835	7.900	881,526	+0.15(+1.94%)
Dec 13, 2019	7.870	8.100	7.710	7.750	1,732,200	-0.09(-1.15%)
Dec 12, 2019	7.500	7.890	7.360	7.840	1,394,158	+0.35(+4.67%)
Dec 11, 2019	7.370	7.490	7.290	7.490	1,040,557	+0.21(+2.88%)
Dec 10, 2019	7.160	7.320	7.140	7.280	648,322	+0.12(+1.68%)
Dec 09, 2019	6.940	7.200	6.900	7.160	1,223,748	+0.22(+3.17%)
Dec 06, 2019	6.930	7.140	6.850	6.940	1,952,900	+0.09(+1.31%)
Dec 05, 2019	6.980	7.030	6.810	6.850	663,186	-0.08(-1.23%)
Dec 04, 2019	6.870	6.990	6.780	6.935	1,069,256	+0.13(+1.99%)
Dec 03, 2019	6.980	7.040	6.710	6.800	1,416,061	-0.27(-3.82%)
Dec 02, 2019	7.100	7.350	7.060	7.070	1,046,751	+0.02(+0.28%)
Nov 29, 2019	7.030	7.060	6.890	7.050	464,400	-0.05(-0.70%)
Nov 27, 2019	7.040	7.130	6.850	7.100	990,200	+0.08(+1.14%)
Nov 26, 2019	6.950	7.090	6.880	7.020	1,032,863	+0.09(+1.30%)
Nov 25, 2019	6.770	6.980	6.760	6.930	1,922,700	+0.12(+1.76%)
Nov 22, 2019	6.950	7.095	6.775	6.810	767,000	-0.11(-1.59%)
Nov 21, 2019	6.980	7.030	6.880	6.920	645,331	-0.09(-1.28%)
Nov 20, 2019	6.930	7.220	6.910	7.010	987,822	+0.03(+0.43%)
Nov 19, 2019	7.060	7.110	6.940	6.980	588,769	-0.03(-0.43%)
Nov 18, 2019	7.120	7.166	6.870	7.010	1,056,107	-0.11(-1.54%)
Nov 15, 2019	7.180	7.350	7.040	7.120	737,100	+0.04(+0.56%)
Nov 14, 2019	7.300	7.400	7.060	7.080	1,060,524	-0.31(-4.19%)
Nov 13, 2019	7.300	7.545	7.230	7.390	1,204,288	-0.09(-1.20%)
Nov 12, 2019	7.990	8.010	7.270	7.480	2,711,510	-0.44(-5.56%)
Nov 11, 2019	8.090	8.090	7.770	7.920	1,337,345	-0.36(-4.35%)
Nov 08, 2019	8.350	8.410	8.130	8.280	1,496,300	-0.05(-0.60%)
Nov 07, 2019	8.110	8.420	8.090	8.330	2,017,963	+0.47(+5.98%)
Nov 06, 2019	6.660	8.400	6.660	7.860	5,586,223	+0.81(+11.49%)
Nov 05, 2019	6.900	7.130	6.730	7.050	2,662,143	+0.16(+2.32%)
Nov 04, 2019	6.600	6.900	6.430	6.890	2,070,466	+0.48(+7.49%)
Nov 01, 2019	5.960	6.430	5.950	6.410	3,494,700	+0.58(+9.95%)
Oct 31, 2019	6.030	6.190	5.800	5.830	1,852,137	-0.27(-4.43%)
Oct 30, 2019	6.300	6.310	6.045	6.100	1,984,943	-0.23(-3.63%)
Oct 29, 2019	6.170	6.330	6.035	6.330	1,345,123	+0.16(+2.59%)
Oct 28, 2019	6.130	6.320	6.111	6.170	1,572,021	+0.15(+2.49%)
Oct 25, 2019	5.820	6.120	5.800	6.020	1,652,300	+0.20(+3.44%)
Oct 24, 2019	6.220	6.280	5.810	5.820	1,475,171	-0.40(-6.43%)
Oct 23, 2019	6.040	6.300	5.940	6.220	1,073,000	+0.18(+2.98%)
Oct 22, 2019	6.150	6.220	5.930	6.040	1,599,570	-0.06(-0.98%)
Oct 21, 2019	6.510	6.610	6.100	6.100	1,144,284	-0.27(-4.24%)
Oct 18, 2019	6.170	6.440	6.150	6.370	1,063,100	+0.20(+3.24%)
Oct 17, 2019	6.230	6.380	6.080	6.170	1,032,375	+0.01(+0.16%)
Oct 16, 2019	6.200	6.310	6.070	6.160	1,359,862	-0.08(-1.36%)
Oct 15, 2019	6.190	6.415	5.965	6.245	1,260,321	+0.04(+0.73%)
Oct 14, 2019	6.360	6.360	6.120	6.200	1,025,223	-0.22(-3.43%)
Oct 11, 2019	6.240	6.530	6.210	6.420	921,700	+0.26(+4.22%)
Oct 10, 2019	6.330	6.460	6.120	6.160	905,718	-0.15(-2.38%)
Oct 09, 2019	6.400	6.430	6.180	6.310	575,012	+0.00(+0.08%)
Oct 08, 2019	6.250	6.330	6.120	6.305	862,011	-0.06(-0.86%)
Oct 07, 2019	6.350	6.610	6.270	6.360	1,038,308	+0.01(+0.16%)
Oct 04, 2019	6.360	6.450	6.230	6.350	534,300	+0.03(+0.47%)
Oct 03, 2019	6.220	6.395	6.140	6.320	872,826	+0.02(+0.24%)
Oct 02, 2019	6.420	6.420	6.170	6.305	744,500	-0.19(-2.85%)