Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	7.640	8.738	7.600	8.710	5,059,500	+1.03(+13.41%)
Jul 30, 2020	7.550	7.730	7.400	7.680	513,079	-0.09(-1.16%)
Jul 29, 2020	7.640	7.810	7.570	7.770	455,511	+0.18(+2.37%)
Jul 28, 2020	7.670	7.730	7.535	7.590	927,353	-0.15(-1.94%)
Jul 27, 2020	7.530	7.760	7.460	7.740	1,070,354	+0.27(+3.61%)
Jul 24, 2020	7.430	7.620	7.210	7.470	1,089,100	-0.06(-0.80%)
Jul 23, 2020	7.730	7.830	7.440	7.530	1,162,684	-0.18(-2.33%)
Jul 22, 2020	7.750	7.900	7.648	7.710	758,108	-0.10(-1.28%)
Jul 21, 2020	7.780	7.925	7.740	7.810	1,343,203	+0.16(+2.09%)
Jul 20, 2020	7.660	7.800	7.580	7.650	474,495	-0.08(-1.03%)
Jul 17, 2020	7.700	7.840	7.610	7.730	880,000	+0.06(+0.78%)
Jul 16, 2020	7.490	7.835	7.420	7.670	908,430	+0.06(+0.79%)
Jul 15, 2020	7.630	7.670	7.310	7.610	901,186	+0.15(+2.01%)
Jul 14, 2020	7.100	7.460	7.060	7.460	1,183,318	+0.31(+4.34%)
Jul 13, 2020	7.420	7.620	7.120	7.150	811,571	-0.18(-2.46%)
Jul 10, 2020	6.970	7.340	6.940	7.330	863,400	+0.36(+5.16%)
Jul 09, 2020	7.230	7.370	6.960	6.970	787,646	-0.23(-3.19%)
Jul 08, 2020	7.000	7.240	7.000	7.200	831,639	+0.21(+3.00%)
Jul 07, 2020	7.170	7.170	6.920	6.990	647,322	-0.26(-3.59%)
Jul 06, 2020	7.220	7.300	7.020	7.250	1,750,716	+0.29(+4.17%)
Jul 02, 2020	6.980	7.260	6.940	6.960	912,200	+0.15(+2.20%)
Jul 01, 2020	7.120	7.200	6.715	6.810	1,231,071	-0.32(-4.49%)
Jun 30, 2020	6.900	7.230	6.680	7.130	2,251,590	+0.17(+2.52%)
Jun 29, 2020	6.880	7.190	6.715	6.955	1,614,220	+0.19(+2.73%)
Jun 26, 2020	6.630	6.790	6.480	6.770	1,928,700	+0.05(+0.74%)
Jun 25, 2020	6.420	6.752	6.260	6.720	1,238,166	-0.19(-2.75%)
Jun 24, 2020	7.150	7.280	6.800	6.910	1,676,330	-0.38(-5.21%)
Jun 23, 2020	7.160	7.300	7.110	7.290	866,646	+0.32(+4.59%)
Jun 22, 2020	6.790	6.990	6.610	6.970	693,102	+0.12(+1.75%)
Jun 19, 2020	7.030	7.090	6.780	6.850	680,100	-0.08(-1.15%)
Jun 18, 2020	7.020	7.150	6.880	6.930	573,127	-0.15(-2.12%)
Jun 17, 2020	7.060	7.260	6.900	7.080	996,225	+0.02(+0.28%)
Jun 16, 2020	7.326	7.326	6.900	7.060	1,012,094	+0.37(+5.53%)
Jun 15, 2020	6.480	6.820	6.300	6.690	1,157,059	-0.01(-0.15%)
Jun 12, 2020	6.480	6.730	6.400	6.700	1,184,400	+0.58(+9.48%)
Jun 11, 2020	7.340	7.340	6.110	6.120	1,481,701	-1.52(-19.90%)
Jun 10, 2020	7.800	7.850	7.570	7.640	1,955,304	-0.19(-2.43%)
Jun 09, 2020	7.600	7.900	7.551	7.830	1,131,793	-0.04(-0.51%)
Jun 08, 2020	7.500	7.890	7.500	7.870	1,361,788	+0.44(+5.92%)
Jun 05, 2020	6.860	7.590	6.820	7.430	2,633,700	+0.69(+10.24%)
Jun 04, 2020	6.580	6.860	6.430	6.740	1,682,296	+0.11(+1.66%)
Jun 03, 2020	6.290	6.660	6.200	6.630	1,870,935	+0.45(+7.28%)
Jun 02, 2020	6.150	6.250	6.120	6.180	585,642	+0.10(+1.64%)
Jun 01, 2020	5.990	6.270	5.870	6.080	1,351,197	+0.12(+2.01%)
May 29, 2020	5.890	5.990	5.560	5.960	1,992,200	+0.07(+1.19%)
May 28, 2020	5.740	6.110	5.730	5.890	2,405,710	+0.15(+2.70%)
May 27, 2020	5.280	5.740	5.204	5.735	2,227,613	+0.56(+10.71%)
May 26, 2020	5.140	5.270	5.035	5.180	1,814,812	+0.29(+5.93%)
May 22, 2020	4.870	4.915	4.715	4.890	711,700	+0.07(+1.45%)
May 21, 2020	5.060	5.120	4.770	4.820	1,165,272	-0.28(-5.49%)
May 20, 2020	5.020	5.200	5.010	5.100	554,377	+0.20(+4.08%)
May 19, 2020	4.910	5.160	4.760	4.900	900,121	-0.02(-0.41%)
May 18, 2020	4.580	5.000	4.580	4.920	1,019,039	+0.55(+12.59%)
May 15, 2020	4.270	4.418	4.220	4.370	750,900	+0.08(+1.75%)
May 14, 2020	4.300	4.396	4.080	4.295	640,811	+0.00(+0.12%)
May 13, 2020	4.600	4.600	4.190	4.290	1,015,243	-0.25(-5.61%)
May 12, 2020	4.670	4.880	4.480	4.545	2,669,153	-0.12(-2.47%)
May 11, 2020	4.760	4.770	4.530	4.660	1,454,645	-0.18(-3.72%)
May 08, 2020	4.710	4.840	4.640	4.840	852,200	+0.21(+4.54%)
May 07, 2020	4.460	4.780	4.460	4.630	588,018	+0.10(+2.21%)
May 06, 2020	4.940	5.050	4.510	4.530	1,046,038	-0.40(-8.11%)
May 05, 2020	4.850	5.195	4.820	4.930	1,484,987	+0.20(+4.23%)
May 04, 2020	4.460	4.990	4.410	4.730	1,708,754	+0.18(+3.96%)