Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.64	19.64	19.64	0	-0.22(-1.11%)
Dec 28, 2017	18.29	20.00	18.16	19.86	3,025,530	+1.59(+8.70%)
Dec 27, 2017	18.21	18.54	18.02	18.27	1,148,128	+0.08(+0.44%)
Dec 26, 2017	18.05	18.26	17.73	18.19	852,883	+0.16(+0.89%)
Dec 22, 2017	17.69	18.16	17.35	18.03	1,313,995	+0.46(+2.62%)
Dec 21, 2017	18.07	18.27	17.44	17.57	1,868,692	-0.42(-2.33%)
Dec 20, 2017	16.68	18.01	16.54	17.99	3,682,803	+1.06(+6.26%)
Dec 19, 2017	15.97	17.07	15.86	16.93	2,076,991	+0.90(+5.61%)
Dec 18, 2017	15.75	16.04	15.55	16.03	1,936,049	+0.36(+2.30%)
Dec 15, 2017	15.87	16.05	15.56	15.67	2,820,970	+0.00(+0.00%)
Dec 14, 2017	15.83	15.92	15.60	15.67	1,056,025	-0.15(-0.95%)
Dec 13, 2017	15.70	15.91	15.39	15.82	1,248,241	+0.15(+0.96%)
Dec 12, 2017	15.75	16.05	15.37	15.67	4,052,616	-0.09(-0.57%)
Dec 11, 2017	14.11	15.85	14.11	15.76	4,513,994	+1.68(+11.93%)
Dec 08, 2017	13.71	14.50	13.71	14.08	1,862,901	+0.40(+2.92%)
Dec 07, 2017	13.35	13.82	13.13	13.68	2,122,590	+0.28(+2.09%)
Dec 06, 2017	13.53	13.73	13.23	13.40	1,638,606	-0.25(-1.83%)
Dec 05, 2017	13.47	13.74	13.25	13.65	1,406,791	-0.02(-0.15%)
Dec 04, 2017	13.53	13.87	13.53	13.67	1,839,583	+0.29(+2.17%)
Dec 01, 2017	13.25	13.59	13.17	13.38	2,098,540	+0.13(+0.98%)
Nov 30, 2017	13.19	13.46	13.13	13.25	2,570,217	+0.15(+1.15%)
Nov 29, 2017	14.08	14.18	13.00	13.10	4,619,629	-1.66(-11.25%)
Nov 28, 2017	13.67	14.80	13.50	14.76	4,383,689	+1.00(+7.27%)
Nov 27, 2017	13.64	13.92	13.38	13.76	1,457,335	+0.10(+0.73%)
Nov 24, 2017	13.64	14.01	13.60	13.66	909,958	+0.02(+0.15%)
Nov 22, 2017	13.48	13.67	13.38	13.64	2,109,085	+0.23(+1.72%)
Nov 21, 2017	13.61	13.75	13.08	13.41	3,068,782	-0.09(-0.67%)
Nov 20, 2017	14.71	14.75	13.37	13.50	3,679,794	-1.64(-10.83%)
Nov 17, 2017	14.71	15.19	14.66	15.14	1,533,899	+0.43(+2.92%)
Nov 16, 2017	14.25	14.76	14.22	14.71	1,604,121	+0.47(+3.30%)
Nov 15, 2017	13.94	14.38	13.68	14.24	1,409,671	+0.14(+0.99%)
Nov 14, 2017	14.21	14.47	13.70	14.10	1,732,494	-0.23(-1.61%)
Nov 13, 2017	14.24	14.48	14.10	14.33	1,532,954	-0.01(-0.07%)
Nov 10, 2017	14.24	14.80	14.22	14.34	1,208,899	+0.09(+0.63%)
Nov 09, 2017	14.47	14.71	14.08	14.25	2,431,444	-0.46(-3.13%)
Nov 08, 2017	14.67	14.92	14.50	14.71	1,544,129	-0.09(-0.61%)
Nov 07, 2017	14.44	14.83	14.29	14.80	2,064,314	+0.18(+1.23%)
Nov 06, 2017	13.85	14.74	13.77	14.62	3,214,386	+0.81(+5.87%)
Nov 03, 2017	13.65	14.00	13.57	13.81	1,809,639	+0.19(+1.40%)
Nov 02, 2017	13.69	14.22	13.58	13.62	2,446,278	-0.09(-0.66%)
Nov 01, 2017	14.39	14.75	13.62	13.71	2,393,215	-0.29(-2.07%)
Oct 31, 2017	13.50	14.26	13.35	14.00	3,006,822	+0.50(+3.70%)
Oct 30, 2017	14.11	14.66	13.37	13.50	5,753,936	-1.68(-11.07%)
Oct 27, 2017	14.46	15.33	13.70	15.18	3,413,744	-0.04(-0.26%)
Oct 26, 2017	15.18	15.68	15.18	15.22	3,723,775	+0.10(+0.66%)
Oct 25, 2017	15.26	15.38	14.74	15.12	2,367,596	-0.35(-2.26%)
Oct 24, 2017	15.24	15.84	15.19	15.47	2,790,938	+0.22(+1.44%)
Oct 23, 2017	15.45	15.48	14.98	15.25	2,304,546	-0.10(-0.65%)
Oct 20, 2017	15.42	16.04	15.32	15.35	2,472,856	+0.06(+0.39%)
Oct 19, 2017	15.15	15.53	15.05	15.29	2,152,185	-0.17(-1.10%)
Oct 18, 2017	15.60	15.65	15.08	15.46	1,528,619	-0.07(-0.45%)
Oct 17, 2017	15.94	16.18	15.31	15.53	2,051,514	+0.03(+0.19%)
Oct 16, 2017	15.51	15.99	15.38	15.50	1,949,039	+0.15(+0.98%)
Oct 13, 2017	16.42	16.50	15.20	15.35	2,864,048	-0.67(-4.18%)
Oct 12, 2017	16.09	16.42	15.96	16.02	1,734,237	-0.07(-0.44%)
Oct 11, 2017	16.27	16.33	15.76	16.09	1,566,830	-0.20(-1.23%)
Oct 10, 2017	16.87	16.87	16.17	16.29	1,696,638	-0.58(-3.44%)
Oct 09, 2017	16.86	17.17	16.73	16.87	1,660,595	+0.01(+0.06%)
Oct 06, 2017	16.82	17.00	16.51	16.86	1,292,567	-0.17(-1.00%)
Oct 05, 2017	17.01	17.44	16.98	17.03	1,081,294	+0.02(+0.12%)
Oct 04, 2017	16.94	17.54	16.80	17.01	1,935,322	+0.07(+0.41%)
Oct 03, 2017	16.97	17.09	16.59	16.94	1,410,046	+0.08(+0.47%)