Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	7.330	7.380	7.060	7.310	1,774,090	-0.03(-0.41%)
Oct 28, 2016	7.010	7.370	6.741	7.340	3,262,558	-0.30(-3.93%)
Oct 27, 2016	7.620	7.756	7.380	7.640	2,072,556	+0.03(+0.39%)
Oct 26, 2016	7.430	7.932	7.410	7.610	2,397,839	+0.16(+2.15%)
Oct 25, 2016	7.560	8.010	7.410	7.450	1,753,930	+0.02(+0.27%)
Oct 24, 2016	7.230	7.530	7.220	7.430	1,952,138	+0.22(+3.05%)
Oct 21, 2016	7.220	7.275	7.150	7.210	2,241,905	-0.11(-1.50%)
Oct 20, 2016	7.370	7.480	7.165	7.320	2,588,693	-0.12(-1.61%)
Oct 19, 2016	7.470	7.520	7.280	7.440	1,595,450	+0.06(+0.81%)
Oct 18, 2016	7.470	7.530	7.220	7.380	1,371,877	+0.06(+0.82%)
Oct 17, 2016	7.570	7.600	7.270	7.320	1,366,863	-0.28(-3.68%)
Oct 14, 2016	7.440	7.715	7.370	7.600	1,518,915	+0.23(+3.12%)
Oct 13, 2016	7.290	7.440	6.800	7.370	1,594,378	-0.07(-0.94%)
Oct 12, 2016	7.430	7.590	7.364	7.440	1,026,438	-0.02(-0.27%)
Oct 11, 2016	7.350	7.575	7.250	7.460	3,183,699	-0.06(-0.80%)
Oct 10, 2016	7.390	7.565	7.370	7.520	1,186,315	+0.27(+3.72%)
Oct 07, 2016	7.380	7.430	7.170	7.250	1,114,086	-0.03(-0.41%)
Oct 06, 2016	7.100	7.360	7.100	7.280	1,408,398	+0.10(+1.39%)
Oct 05, 2016	7.110	7.250	7.050	7.180	1,375,899	+0.17(+2.43%)
Oct 04, 2016	6.990	7.090	6.820	7.010	1,909,383	+0.03(+0.43%)
Oct 03, 2016	7.020	7.080	6.840	6.980	1,179,424	+0.03(+0.43%)
Sep 30, 2016	6.940	7.010	6.690	6.950	1,561,350	+0.13(+1.91%)
Sep 29, 2016	6.870	7.090	6.720	6.820	1,385,800	-0.10(-1.45%)
Sep 28, 2016	6.520	6.930	6.500	6.920	1,908,750	+0.43(+6.63%)
Sep 27, 2016	6.570	6.680	6.420	6.490	1,780,237	-0.14(-2.11%)
Sep 26, 2016	6.590	6.760	6.527	6.630	1,191,363	+0.04(+0.61%)
Sep 23, 2016	6.450	6.690	6.450	6.590	1,511,960	+0.11(+1.70%)
Sep 22, 2016	6.350	6.630	6.310	6.480	2,273,852	+0.25(+4.01%)
Sep 21, 2016	6.140	6.245	5.980	6.230	1,629,028	+0.18(+2.98%)
Sep 20, 2016	6.080	6.130	5.910	6.050	874,103	+0.01(+0.17%)
Sep 19, 2016	6.000	6.180	5.905	6.040	1,194,412	+0.12(+2.03%)
Sep 16, 2016	5.760	5.930	5.720	5.920	1,516,047	+0.09(+1.54%)
Sep 15, 2016	5.740	5.870	5.660	5.830	939,335	+0.11(+1.92%)
Sep 14, 2016	5.640	5.760	5.530	5.720	1,434,364	+0.09(+1.60%)
Sep 13, 2016	5.910	5.970	5.550	5.630	2,001,954	-0.45(-7.40%)
Sep 12, 2016	5.770	6.080	5.670	6.080	1,904,772	+0.21(+3.58%)
Sep 09, 2016	6.210	6.210	5.760	5.870	3,600,542	-0.42(-6.68%)
Sep 08, 2016	6.330	6.380	6.240	6.290	1,074,489	-0.01(-0.16%)
Sep 07, 2016	6.210	6.370	6.200	6.300	1,455,149	+0.06(+0.96%)
Sep 06, 2016	6.270	6.360	6.170	6.240	1,345,559	+0.03(+0.48%)
Sep 02, 2016	6.420	6.210	6.210	6.210	1,347,200	-0.08(-1.27%)
Sep 01, 2016	6.310	6.425	6.190	6.290	1,273,718	+0.01(+0.16%)
Aug 31, 2016	6.350	6.350	6.120	6.280	1,618,050	-0.14(-2.18%)
Aug 30, 2016	6.570	6.650	6.360	6.420	1,378,007	-0.21(-3.17%)
Aug 29, 2016	6.400	6.730	6.360	6.630	1,695,281	+0.17(+2.63%)
Aug 26, 2016	6.860	7.060	6.420	6.460	3,455,911	-0.31(-4.58%)
Aug 25, 2016	6.890	6.970	6.664	6.770	3,001,124	-0.10(-1.46%)
Aug 24, 2016	7.470	7.490	6.850	6.870	2,761,318	-0.68(-9.01%)
Aug 23, 2016	7.540	7.790	7.478	7.550	1,961,900	+0.11(+1.48%)
Aug 22, 2016	7.210	7.530	7.160	7.440	1,319,868	+0.09(+1.22%)
Aug 19, 2016	7.490	7.610	7.210	7.350	1,946,796	-0.26(-3.42%)
Aug 18, 2016	7.170	7.640	7.150	7.610	2,393,145	+0.54(+7.64%)
Aug 17, 2016	7.080	7.180	6.940	7.070	979,624	-0.05(-0.70%)
Aug 16, 2016	7.160	7.285	7.060	7.120	783,340	+0.03(+0.42%)
Aug 15, 2016	6.830	7.300	6.800	7.090	1,930,546	+0.31(+4.57%)
Aug 12, 2016	7.160	7.190	6.710	6.780	1,799,603	-0.36(-5.04%)
Aug 11, 2016	7.030	7.220	6.930	7.140	1,235,757	+0.14(+2.00%)
Aug 10, 2016	7.020	7.200	6.851	7.000	1,720,982	+0.07(+1.01%)
Aug 09, 2016	6.930	6.980	6.780	6.930	2,516,617	-0.02(-0.29%)
Aug 08, 2016	7.000	7.160	6.890	6.950	2,316,885	+0.05(+0.72%)
Aug 05, 2016	6.860	7.020	6.815	6.900	1,250,049	+0.08(+1.17%)
Aug 04, 2016	7.060	7.120	6.820	6.820	1,396,011	-0.27(-3.81%)
Aug 03, 2016	6.720	7.106	6.570	7.090	2,268,948	+0.32(+4.73%)
Aug 02, 2016	7.160	7.300	6.690	6.770	1,733,103	-0.34(-4.78%)