Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	14.14	14.68	14.05	14.56	1,201,683	+0.15(+1.04%)
Jul 29, 2021	13.81	14.80	13.75	14.41	2,002,860	+0.96(+7.14%)
Jul 28, 2021	13.66	13.80	13.22	13.45	989,307	+0.03(+0.22%)
Jul 27, 2021	13.51	13.55	13.00	13.42	1,827,705	+0.38(+2.91%)
Jul 26, 2021	12.49	13.08	12.48	13.04	953,725	+0.61(+4.91%)
Jul 23, 2021	12.92	12.95	12.27	12.43	1,249,100	-0.32(-2.51%)
Jul 22, 2021	12.83	12.95	12.28	12.75	1,144,772	-0.08(-0.62%)
Jul 21, 2021	11.95	12.95	11.95	12.83	1,599,605	+1.13(+9.66%)
Jul 20, 2021	10.74	11.93	10.53	11.70	1,602,836	+0.97(+9.04%)
Jul 19, 2021	11.08	11.15	10.39	10.73	2,170,963	-0.81(-7.02%)
Jul 16, 2021	12.12	12.12	11.42	11.54	1,630,905	-0.37(-3.11%)
Jul 15, 2021	11.70	12.16	11.61	11.91	1,055,688	+0.12(+1.02%)
Jul 14, 2021	12.19	12.42	11.70	11.79	1,026,186	-0.22(-1.83%)
Jul 13, 2021	12.36	12.39	11.72	12.01	1,034,514	-0.44(-3.53%)
Jul 12, 2021	12.40	12.77	12.15	12.45	919,278	-0.26(-2.05%)
Jul 09, 2021	12.15	12.81	11.98	12.71	1,206,439	+0.93(+7.89%)
Jul 08, 2021	11.70	12.14	11.47	11.78	921,079	-0.41(-3.36%)
Jul 07, 2021	12.37	12.59	11.88	12.19	1,149,856	-0.13(-1.06%)
Jul 06, 2021	13.14	13.29	12.21	12.32	1,063,603	-0.87(-6.60%)
Jul 02, 2021	12.76	13.24	12.45	13.19	1,365,225	+0.58(+4.60%)
Jul 01, 2021	13.13	13.20	12.53	12.61	826,240	-0.28(-2.17%)
Jun 30, 2021	12.70	13.00	12.49	12.89	1,780,058	+0.10(+0.78%)
Jun 29, 2021	12.34	13.41	12.21	12.79	1,778,546	+0.60(+4.92%)
Jun 28, 2021	12.67	12.70	12.10	12.19	1,200,550	-0.48(-3.79%)
Jun 25, 2021	13.05	13.21	12.55	12.67	3,126,629	-0.08(-0.63%)
Jun 24, 2021	12.58	12.92	12.26	12.75	1,359,771	+0.44(+3.57%)
Jun 23, 2021	12.47	12.61	12.28	12.31	1,640,687	+0.10(+0.82%)
Jun 22, 2021	12.01	12.30	11.76	12.21	1,033,819	+0.20(+1.67%)
Jun 21, 2021	11.41	12.03	11.41	12.01	2,022,391	+0.57(+4.98%)
Jun 18, 2021	11.87	12.25	11.40	11.44	6,701,450	-0.82(-6.69%)
Jun 17, 2021	13.07	13.46	11.64	12.26	2,836,943	-1.07(-8.03%)
Jun 16, 2021	13.19	13.45	12.70	13.33	1,815,621	-0.09(-0.67%)
Jun 15, 2021	12.98	13.45	12.39	13.42	2,178,599	+0.33(+2.52%)
Jun 14, 2021	13.44	13.46	12.95	13.09	2,044,566	-0.05(-0.38%)
Jun 11, 2021	13.12	13.29	12.95	13.14	1,181,307	+0.30(+2.34%)
Jun 10, 2021	13.31	13.67	12.80	12.84	1,571,180	-0.24(-1.83%)
Jun 09, 2021	13.27	13.46	12.92	13.08	1,151,759	-0.07(-0.53%)
Jun 08, 2021	12.62	13.38	12.37	13.15	1,711,571	+0.50(+3.95%)
Jun 07, 2021	12.80	12.93	12.54	12.65	1,175,724	-0.21(-1.63%)
Jun 04, 2021	13.05	13.14	12.68	12.86	1,295,910	+0.03(+0.23%)
Jun 03, 2021	12.94	13.06	12.52	12.83	1,478,740	-0.46(-3.46%)
Jun 02, 2021	13.15	13.33	12.62	13.29	2,536,369	+0.07(+0.53%)
Jun 01, 2021	13.98	14.28	13.13	13.22	2,202,896	-0.39(-2.87%)
May 28, 2021	13.31	13.71	13.15	13.61	1,846,195	-0.09(-0.66%)
May 27, 2021	13.01	14.05	13.01	13.70	2,216,554	+0.97(+7.62%)
May 26, 2021	12.25	12.93	12.25	12.73	1,914,342	+0.66(+5.47%)
May 25, 2021	12.75	12.75	11.98	12.07	2,070,467	-0.72(-5.63%)
May 24, 2021	12.75	12.92	12.27	12.79	1,542,720	+0.05(+0.39%)
May 21, 2021	13.31	13.32	12.61	12.74	2,160,531	-0.02(-0.16%)
May 20, 2021	13.87	13.90	12.73	12.76	3,367,936	-0.90(-6.59%)
May 19, 2021	14.83	15.11	13.52	13.66	2,658,199	-1.81(-11.70%)
May 18, 2021	16.16	16.39	15.45	15.47	1,210,532	-0.68(-4.21%)
May 17, 2021	15.16	16.23	15.01	16.15	1,960,743	+1.04(+6.88%)
May 14, 2021	15.06	15.62	14.74	15.11	2,395,416	+0.15(+1.00%)
May 13, 2021	15.14	15.86	14.50	14.96	2,447,508	-0.38(-2.48%)
May 12, 2021	17.00	17.18	14.60	15.34	2,190,836	-2.01(-11.59%)
May 11, 2021	15.37	17.76	15.36	17.35	3,198,211	+1.22(+7.56%)
May 10, 2021	16.47	17.49	15.88	16.13	2,495,635	+0.32(+2.02%)
May 07, 2021	15.31	15.91	14.57	15.81	3,301,988	+0.58(+3.77%)
May 06, 2021	16.51	16.98	14.18	15.23	3,842,027	-2.00(-11.63%)
May 05, 2021	17.34	17.94	16.71	17.24	2,010,272	+0.18(+1.06%)
May 04, 2021	16.26	17.26	15.84	17.06	2,414,239	+0.66(+4.02%)