Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	16.38	16.62	16.33	16.56	503,161	+0.11(+0.67%)
Dec 30, 2021	16.50	16.90	16.34	16.45	834,493	-0.15(-0.90%)
Dec 29, 2021	16.55	17.08	16.52	16.60	882,599	-0.04(-0.24%)
Dec 28, 2021	16.86	16.98	16.59	16.64	647,267	-0.21(-1.25%)
Dec 27, 2021	16.66	16.94	16.16	16.85	995,870	+0.08(+0.48%)
Dec 23, 2021	16.71	17.16	16.53	16.77	1,862,289	-0.07(-0.42%)
Dec 22, 2021	15.48	16.90	15.46	16.84	2,246,200	+1.41(+9.14%)
Dec 21, 2021	15.43	15.49	14.40	15.43	1,737,562	+1.35(+9.59%)
Dec 20, 2021	13.77	14.12	13.50	14.08	1,241,590	+0.04(+0.28%)
Dec 17, 2021	13.24	14.13	13.05	14.04	2,147,358	+0.62(+4.62%)
Dec 16, 2021	13.42	14.09	13.30	13.42	1,255,471	+0.13(+0.98%)
Dec 15, 2021	13.12	13.30	12.34	13.29	1,857,632	+0.06(+0.45%)
Dec 14, 2021	13.41	13.88	13.18	13.23	1,205,007	-0.30(-2.22%)
Dec 13, 2021	13.72	13.85	13.23	13.53	954,208	-0.09(-0.70%)
Dec 10, 2021	13.90	13.90	13.34	13.62	1,080,358	-0.05(-0.33%)
Dec 09, 2021	13.41	13.78	13.02	13.67	916,923	-0.07(-0.48%)
Dec 08, 2021	13.43	13.89	13.18	13.74	751,225	+0.43(+3.27%)
Dec 07, 2021	13.89	13.95	13.24	13.30	1,093,646	-0.11(-0.82%)
Dec 06, 2021	13.40	13.71	13.09	13.41	759,036	+0.21(+1.59%)
Dec 03, 2021	13.23	13.44	12.92	13.20	930,907	+0.03(+0.23%)
Dec 02, 2021	12.99	13.41	12.89	13.17	702,385	+0.26(+1.98%)
Dec 01, 2021	13.78	14.00	12.80	12.91	1,352,274	-0.32(-2.39%)
Nov 30, 2021	13.79	14.19	12.75	13.23	2,033,882	-0.79(-5.63%)
Nov 29, 2021	14.38	14.54	13.84	14.02	1,184,604	+0.07(+0.50%)
Nov 26, 2021	13.73	13.97	13.35	13.95	1,112,724	-0.60(-4.12%)
Nov 24, 2021	14.35	14.78	14.00	14.55	822,186	+0.17(+1.20%)
Nov 23, 2021	14.29	14.90	14.25	14.38	875,425	+0.17(+1.18%)
Nov 22, 2021	13.85	14.56	13.85	14.21	862,084	+0.32(+2.30%)
Nov 19, 2021	14.10	14.40	13.73	13.89	1,286,494	-0.37(-2.59%)
Nov 18, 2021	14.00	14.30	14.19	14.26	876,101	+0.05(+0.35%)
Nov 17, 2021	14.64	15.13	14.14	14.21	1,016,115	-0.12(-0.84%)
Nov 16, 2021	15.30	15.30	14.26	14.33	1,224,485	-1.01(-6.58%)
Nov 15, 2021	15.79	15.85	14.82	15.34	1,504,808	-0.66(-4.13%)
Nov 12, 2021	15.30	16.20	15.24	16.00	1,555,882	+0.55(+3.56%)
Nov 11, 2021	14.06	15.67	14.06	15.45	2,022,135	+1.85(+13.60%)
Nov 10, 2021	14.01			13.60	1,560,730	-0.49(-3.48%)
Nov 09, 2021	13.65	14.34	13.65	14.09	1,710,815	+0.27(+1.95%)
Nov 08, 2021	13.47	13.93	13.34	13.82	1,732,257	+0.68(+5.18%)
Nov 05, 2021	13.20	13.47	12.98	13.14	1,325,568	+0.12(+0.92%)
Nov 04, 2021	13.88	14.00	12.65	13.02	2,432,098	-0.53(-3.91%)
Nov 03, 2021	13.11	13.85	12.96	13.55	2,083,881	+0.36(+2.73%)
Nov 02, 2021	13.18	13.33	12.73	13.19	1,351,919	-0.09(-0.68%)
Nov 01, 2021	13.29	13.53	12.86	13.28	1,961,503	+0.07(+0.53%)
Oct 29, 2021	14.23		12.90	13.21	2,187,638	-1.19(-8.26%)
Oct 28, 2021	14.35	14.58	14.10	14.40	1,043,867	+0.22(+1.55%)
Oct 27, 2021	14.50	14.86	14.08	14.18	1,193,860	-0.93(-6.15%)
Oct 26, 2021	15.96			15.11	1,310,003	-0.62(-3.94%)
Oct 25, 2021	15.81	16.02	15.47	15.73	1,315,502	+0.10(+0.64%)
Oct 22, 2021	15.59	15.95	15.33	15.63	1,049,293	+0.20(+1.30%)
Oct 21, 2021	15.60	15.78	15.06	15.43	1,338,462	-0.62(-3.86%)
Oct 20, 2021	15.88	16.16	15.55	16.05	1,339,634	-0.15(-0.93%)
Oct 19, 2021	17.39	17.40	16.03	16.20	1,571,734	-1.21(-6.95%)
Oct 18, 2021	16.88	17.42	16.62	17.41	1,024,385	+0.16(+0.93%)
Oct 15, 2021	16.97	17.65	16.66	17.25	1,630,605	+1.14(+7.08%)
Oct 14, 2021	16.42	16.59	16.01	16.11	930,086	+0.28(+1.77%)
Oct 13, 2021	15.88	16.04	15.35	15.83	1,433,898	-0.04(-0.25%)
Oct 12, 2021	16.21	16.79	15.75	15.87	1,908,950	-0.41(-2.52%)
Oct 11, 2021	14.84	16.51	14.81	16.28	2,807,928	+1.93(+13.45%)
Oct 08, 2021	14.39	14.54	14.08	14.35	949,537	-0.01(-0.07%)
Oct 07, 2021	14.69	14.81	14.22	14.36	1,250,832	+0.00(+0.00%)
Oct 06, 2021	14.19	14.48	13.62	14.36	1,624,358	-0.26(-1.78%)
Oct 05, 2021	14.08	14.68	13.83	14.62	1,193,566	+0.60(+4.28%)
Oct 04, 2021	14.25	14.51	14.00	14.02	1,034,311	+0.00(+0.00%)