Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.850	6.930	6.820	6.910	1,230,900	+0.09(+1.32%)
Jun 27, 2019	6.740	6.950	6.710	6.820	940,360	+0.09(+1.34%)
Jun 26, 2019	6.850	6.860	6.620	6.730	1,191,733	+0.12(+1.82%)
Jun 25, 2019	6.670	6.710	6.365	6.610	1,569,163	-0.06(-0.90%)
Jun 24, 2019	6.910	7.030	6.630	6.670	1,455,949	-0.26(-3.75%)
Jun 21, 2019	6.980	7.130	6.840	6.930	4,987,300	+0.02(+0.29%)
Jun 20, 2019	6.830	7.090	6.740	6.910	2,832,382	+0.35(+5.34%)
Jun 19, 2019	6.560	6.630	6.440	6.560	1,520,306	+0.00(+0.00%)
Jun 18, 2019	6.330	6.740	6.315	6.560	1,726,159	+0.32(+5.13%)
Jun 17, 2019	6.150	6.300	6.090	6.240	1,134,396	+0.02(+0.32%)
Jun 14, 2019	6.240	6.339	6.130	6.220	1,601,100	-0.08(-1.27%)
Jun 13, 2019	5.780	6.425	5.780	6.300	3,184,702	+0.61(+10.72%)
Jun 12, 2019	5.730	5.780	5.650	5.690	697,140	-0.12(-2.07%)
Jun 11, 2019	5.830	5.960	5.780	5.810	1,149,216	+0.14(+2.47%)
Jun 10, 2019	5.690	5.800	5.640	5.670	890,213	+0.11(+1.98%)
Jun 07, 2019	5.530	5.600	5.370	5.560	793,100	-0.01(-0.18%)
Jun 06, 2019	5.630	5.720	5.390	5.570	1,009,190	-0.05(-0.89%)
Jun 05, 2019	5.830	5.900	5.560	5.620	966,059	-0.18(-3.10%)
Jun 04, 2019	5.710	5.830	5.660	5.800	1,649,579	+0.17(+3.02%)
Jun 03, 2019	5.600	5.720	5.480	5.630	1,563,786	+0.04(+0.72%)
May 31, 2019	5.720	5.830	5.550	5.590	1,251,400	-0.24(-4.12%)
May 30, 2019	6.020	6.140	5.790	5.830	911,295	-0.20(-3.32%)
May 29, 2019	5.760	6.050	5.750	6.030	837,370	+0.14(+2.38%)
May 28, 2019	6.100	6.100	5.860	5.890	1,208,977	-0.14(-2.32%)
May 24, 2019	6.110	6.143	5.980	6.030	1,507,200	+0.02(+0.33%)
May 23, 2019	6.220	6.250	5.940	6.010	1,698,635	-0.34(-5.35%)
May 22, 2019	6.430	6.460	6.220	6.350	1,201,381	-0.16(-2.46%)
May 21, 2019	6.610	6.680	6.460	6.510	1,461,055	-0.03(-0.46%)
May 20, 2019	6.660	6.700	6.460	6.540	2,169,716	-0.22(-3.25%)
May 17, 2019	7.060	7.100	6.690	6.760	2,749,400	-0.41(-5.72%)
May 16, 2019	7.200	7.440	7.090	7.170	1,312,965	+0.02(+0.28%)
May 15, 2019	7.180	7.210	7.040	7.150	1,095,425	-0.16(-2.19%)
May 14, 2019	7.290	7.390	7.160	7.310	998,352	+0.13(+1.81%)
May 13, 2019	7.620	7.620	7.030	7.180	2,006,892	-0.70(-8.88%)
May 10, 2019	7.810	7.930	7.715	7.880	900,200	-0.02(-0.25%)
May 09, 2019	7.790	7.990	7.660	7.900	825,547	-0.02(-0.25%)
May 08, 2019	8.010	8.120	7.910	7.920	809,731	-0.14(-1.74%)
May 07, 2019	8.110	8.240	7.990	8.060	1,046,665	-0.22(-2.66%)
May 06, 2019	8.040	8.310	7.910	8.280	1,333,361	-0.09(-1.08%)
May 03, 2019	8.070	8.520	7.998	8.370	1,693,800	+0.44(+5.55%)
May 02, 2019	7.940	8.135	7.700	7.930	2,063,524	+0.01(+0.13%)
May 01, 2019	8.430	8.630	7.880	7.920	1,948,216	-0.49(-5.83%)
Apr 30, 2019	8.480	8.510	8.310	8.410	1,315,650	-0.16(-1.87%)
Apr 29, 2019	8.510	8.625	8.410	8.570	645,253	+0.04(+0.47%)
Apr 26, 2019	8.380	8.583	8.320	8.530	968,400	+0.09(+1.07%)
Apr 25, 2019	8.840	8.840	8.380	8.440	877,277	-0.41(-4.63%)
Apr 24, 2019	8.690	8.870	8.630	8.850	904,273	+0.10(+1.14%)
Apr 23, 2019	8.610	8.950	8.580	8.750	1,164,298	+0.10(+1.16%)
Apr 22, 2019	8.600	8.730	8.280	8.650	2,457,150	+0.04(+0.46%)
Apr 18, 2019	9.510	9.660	8.470	8.610	3,152,400	-1.09(-11.24%)
Apr 17, 2019	9.830	9.910	9.478	9.700	1,526,725	-0.05(-0.51%)
Apr 16, 2019	9.300	9.780	9.270	9.750	1,945,623	+0.53(+5.75%)
Apr 15, 2019	9.400	9.500	9.200	9.220	832,064	-0.15(-1.60%)
Apr 12, 2019	9.290	9.580	9.149	9.370	1,049,500	+0.21(+2.29%)
Apr 11, 2019	9.150	9.400	9.050	9.160	858,917	+0.02(+0.22%)
Apr 10, 2019	9.110	9.240	8.995	9.140	906,088	+0.10(+1.11%)
Apr 09, 2019	9.310	9.310	8.960	9.040	1,081,266	-0.31(-3.32%)
Apr 08, 2019	9.310	9.390	9.180	9.350	527,187	+0.02(+0.21%)
Apr 05, 2019	9.070	9.360	9.070	9.330	848,200	+0.24(+2.64%)
Apr 04, 2019	8.720	9.090	8.670	9.090	688,113	+0.31(+3.53%)
Apr 03, 2019	9.000	9.080	8.715	8.780	941,209	-0.07(-0.79%)
Apr 02, 2019	9.060	9.100	8.830	8.850	847,033	-0.26(-2.85%)