Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.160	5.920	5.150	5.800	1,947,100	+0.42(+7.81%)
Feb 27, 2020	5.510	5.580	5.150	5.380	1,824,566	-0.35(-6.11%)
Feb 26, 2020	6.130	6.210	5.650	5.730	2,363,861	-0.40(-6.53%)
Feb 25, 2020	6.600	6.600	5.990	6.130	2,613,692	-0.41(-6.27%)
Feb 24, 2020	6.030	6.580	5.890	6.540	3,406,575	+0.15(+2.35%)
Feb 21, 2020	6.150	6.530	5.760	6.390	6,319,200	+0.63(+10.94%)
Feb 20, 2020	5.980	6.070	5.760	5.760	1,403,597	-0.18(-3.03%)
Feb 19, 2020	5.800	6.140	5.800	5.940	1,626,925	+0.14(+2.41%)
Feb 18, 2020	5.580	5.830	5.440	5.800	1,454,735	+0.13(+2.29%)
Feb 14, 2020	5.990	6.000	5.590	5.670	1,499,700	-0.32(-5.34%)
Feb 13, 2020	5.900	6.030	5.880	5.990	750,303	+0.04(+0.67%)
Feb 12, 2020	5.960	6.210	5.850	5.950	1,288,874	+0.12(+2.06%)
Feb 11, 2020	5.730	5.965	5.640	5.830	2,046,461	+0.18(+3.19%)
Feb 10, 2020	5.540	5.690	5.440	5.650	1,035,414	+0.07(+1.25%)
Feb 07, 2020	5.800	5.830	5.487	5.580	1,681,600	-0.28(-4.78%)
Feb 06, 2020	5.770	5.980	5.680	5.860	2,571,678	+0.14(+2.45%)
Feb 05, 2020	5.430	5.730	5.430	5.720	1,453,254	+0.43(+8.13%)
Feb 04, 2020	5.370	5.410	5.265	5.290	1,350,097	+0.08(+1.54%)
Feb 03, 2020	5.310	5.450	5.180	5.210	2,035,323	-0.08(-1.51%)
Jan 31, 2020	5.360	5.450	5.170	5.290	1,734,700	-0.11(-2.04%)
Jan 30, 2020	5.220	5.510	5.130	5.400	1,861,831	+0.07(+1.31%)
Jan 29, 2020	5.520	5.560	5.220	5.330	1,552,409	-0.15(-2.74%)
Jan 28, 2020	5.720	5.800	5.430	5.480	1,729,444	-0.15(-2.66%)
Jan 27, 2020	5.830	5.920	5.610	5.630	1,760,492	-0.39(-6.48%)
Jan 24, 2020	6.370	6.400	5.940	6.020	1,413,900	-0.38(-5.94%)
Jan 23, 2020	6.530	6.551	6.265	6.400	1,312,340	-0.26(-3.90%)
Jan 22, 2020	6.760	6.870	6.620	6.660	876,871	-0.12(-1.77%)
Jan 21, 2020	7.160	7.170	6.740	6.780	2,505,930	-0.40(-5.57%)
Jan 17, 2020	7.270	7.450	7.060	7.180	1,222,500	-0.09(-1.24%)
Jan 16, 2020	7.770	7.770	7.190	7.270	1,847,401	-0.47(-6.07%)
Jan 15, 2020	7.580	7.745	7.540	7.740	904,514	+0.17(+2.25%)
Jan 14, 2020	7.310	7.660	7.230	7.570	1,001,277	+0.28(+3.84%)
Jan 13, 2020	7.020	7.320	6.890	7.290	2,134,662	+0.30(+4.37%)
Jan 10, 2020	7.070	7.100	6.900	6.985	1,717,300	-0.07(-1.06%)
Jan 09, 2020	7.470	7.490	6.860	7.060	3,029,238	-0.44(-5.87%)
Jan 08, 2020	7.970	8.010	7.430	7.500	1,486,525	-0.52(-6.48%)
Jan 07, 2020	7.910	8.230	7.900	8.020	2,390,983	+0.07(+0.88%)
Jan 06, 2020	7.720	8.050	7.620	7.950	1,978,589	+0.16(+1.99%)
Jan 03, 2020	7.540	7.910	7.530	7.795	1,237,600	+0.08(+0.97%)
Jan 02, 2020	7.650	7.780	7.600	7.720	1,683,821	+0.21(+2.73%)
Dec 31, 2019	7.350	7.560	7.260	7.515	918,500	+0.09(+1.28%)
Dec 30, 2019	7.450	7.500	7.309	7.420	841,867	+0.02(+0.27%)
Dec 27, 2019	7.590	7.650	7.390	7.400	819,400	-0.08(-1.07%)
Dec 26, 2019	7.660	7.820	7.435	7.480	1,355,301	-0.10(-1.32%)
Dec 24, 2019	7.570	7.670	7.520	7.580	396,400	+0.01(+0.13%)
Dec 23, 2019	7.610	7.650	7.450	7.570	660,379	-0.03(-0.39%)
Dec 20, 2019	7.890	7.890	7.530	7.600	1,593,400	-0.25(-3.18%)
Dec 19, 2019	7.760	7.860	7.620	7.850	936,247	+0.09(+1.16%)
Dec 18, 2019	7.710	7.790	7.640	7.760	692,197	-0.02(-0.26%)
Dec 17, 2019	7.870	7.985	7.735	7.780	1,140,127	-0.12(-1.52%)
Dec 16, 2019	7.900	8.000	7.835	7.900	881,526	+0.15(+1.94%)
Dec 13, 2019	7.870	8.100	7.710	7.750	1,732,200	-0.09(-1.15%)
Dec 12, 2019	7.500	7.890	7.360	7.840	1,394,158	+0.35(+4.67%)
Dec 11, 2019	7.370	7.490	7.290	7.490	1,040,557	+0.21(+2.88%)
Dec 10, 2019	7.160	7.320	7.140	7.280	648,322	+0.12(+1.68%)
Dec 09, 2019	6.940	7.200	6.900	7.160	1,223,748	+0.22(+3.17%)
Dec 06, 2019	6.930	7.140	6.850	6.940	1,952,900	+0.09(+1.31%)
Dec 05, 2019	6.980	7.030	6.810	6.850	663,186	-0.08(-1.23%)
Dec 04, 2019	6.870	6.990	6.780	6.935	1,069,256	+0.13(+1.99%)
Dec 03, 2019	6.980	7.040	6.710	6.800	1,416,061	-0.27(-3.82%)