Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.31	13.71	13.15	13.61	1,846,195	-0.09(-0.66%)
May 27, 2021	13.01	14.05	13.01	13.70	2,216,554	+0.97(+7.62%)
May 26, 2021	12.25	12.93	12.25	12.73	1,914,342	+0.66(+5.47%)
May 25, 2021	12.75	12.75	11.98	12.07	2,070,467	-0.72(-5.63%)
May 24, 2021	12.75	12.92	12.27	12.79	1,542,720	+0.05(+0.39%)
May 21, 2021	13.31	13.32	12.61	12.74	2,160,531	-0.02(-0.16%)
May 20, 2021	13.87	13.90	12.73	12.76	3,367,936	-0.90(-6.59%)
May 19, 2021	14.83	15.11	13.52	13.66	2,658,199	-1.81(-11.70%)
May 18, 2021	16.16	16.39	15.45	15.47	1,210,532	-0.68(-4.21%)
May 17, 2021	15.16	16.23	15.01	16.15	1,960,743	+1.04(+6.88%)
May 14, 2021	15.06	15.62	14.74	15.11	2,395,416	+0.15(+1.00%)
May 13, 2021	15.14	15.86	14.50	14.96	2,447,508	-0.38(-2.48%)
May 12, 2021	17.00	17.18	14.60	15.34	2,190,836	-2.01(-11.59%)
May 11, 2021	15.37	17.76	15.36	17.35	3,198,211	+1.22(+7.56%)
May 10, 2021	16.47	17.49	15.88	16.13	2,495,635	+0.32(+2.02%)
May 07, 2021	15.31	15.91	14.57	15.81	3,301,988	+0.58(+3.77%)
May 06, 2021	16.51	16.98	14.18	15.23	3,842,027	-2.00(-11.63%)
May 05, 2021	17.34	17.94	16.71	17.24	2,010,272	+0.18(+1.06%)
May 04, 2021	16.26	17.26	15.84	17.06	2,414,239	+0.66(+4.02%)
May 03, 2021	15.99	16.77	15.69	16.40	1,562,170	+0.74(+4.73%)
Apr 30, 2021	15.40	16.50	15.39	15.66	1,498,800	-0.35(-2.19%)
Apr 29, 2021	16.39	16.59	15.62	16.01	1,015,422	-0.13(-0.81%)
Apr 28, 2021	15.90	16.31	15.65	16.14	848,409	+0.12(+0.75%)
Apr 27, 2021	16.06	16.41	15.48	16.02	1,032,178	-0.17(-1.05%)
Apr 26, 2021	15.75	16.37	15.61	16.19	846,820	+0.66(+4.25%)
Apr 23, 2021	15.44	15.91	15.16	15.53	1,087,500	+0.46(+3.05%)
Apr 22, 2021	15.88	15.90	15.00	15.07	1,502,428	-0.91(-5.69%)
Apr 21, 2021	14.66	16.17	14.37	15.98	1,503,257	+1.11(+7.46%)
Apr 20, 2021	16.50	16.50	14.05	14.87	2,115,009	-1.63(-9.85%)
Apr 19, 2021	16.91	17.14	16.43	16.50	1,515,843	-0.43(-2.51%)
Apr 16, 2021	16.46	17.13	16.28	16.92	1,381,600	+0.73(+4.51%)
Apr 15, 2021	16.30	16.57	15.72	16.19	1,274,082	+0.09(+0.56%)
Apr 14, 2021	15.05	16.53	15.05	16.10	1,720,339	+1.14(+7.62%)
Apr 13, 2021	14.43	15.13	14.09	14.96	1,991,641	+0.77(+5.43%)
Apr 12, 2021	14.86	14.93	13.96	14.19	1,391,683	-0.74(-4.96%)
Apr 09, 2021	15.15	15.15	14.54	14.93	1,023,400	-0.21(-1.39%)
Apr 08, 2021	15.64	15.64	14.55	15.14	1,904,015	-0.09(-0.59%)
Apr 07, 2021	15.18	15.79	14.83	15.23	2,815,840	-0.07(-0.46%)
Apr 06, 2021	16.32	16.72	14.92	15.30	3,849,337	-0.86(-5.32%)
Apr 05, 2021	16.47	16.48	15.62	16.16	1,947,083	-1.09(-6.32%)
Apr 01, 2021	17.86	17.91	17.14	17.25	694,800	-0.41(-2.32%)
Mar 31, 2021	17.62	18.14	17.28	17.66	1,148,775	+0.36(+2.08%)
Mar 30, 2021	17.42	17.72	17.04	17.30	996,225	-0.10(-0.57%)
Mar 29, 2021	18.39	18.53	17.38	17.40	1,214,297	-1.13(-6.10%)
Mar 26, 2021	16.36	18.96	16.05	18.53	3,185,600	+2.75(+17.43%)
Mar 25, 2021	15.38	15.94	14.91	15.78	1,170,499	+0.09(+0.57%)
Mar 24, 2021	15.80	16.42	15.50	15.69	1,161,892	+0.40(+2.62%)
Mar 23, 2021	15.87	16.40	15.05	15.29	1,399,442	-1.75(-10.27%)
Mar 22, 2021	17.14	17.68	16.80	17.04	1,516,698	+0.48(+2.90%)
Mar 19, 2021	16.14	16.96	15.00	16.56	4,374,100	+0.27(+1.66%)
Mar 18, 2021	17.57	18.04	16.24	16.29	1,116,425	-1.27(-7.23%)
Mar 17, 2021	17.23	17.69	16.95	17.56	1,469,316	+0.29(+1.68%)
Mar 16, 2021	17.79	17.92	16.69	17.27	992,715	-0.65(-3.63%)
Mar 15, 2021	17.88	18.31	17.31	17.92	1,037,693	-0.07(-0.42%)
Mar 12, 2021	18.72	19.07	17.72	18.00	1,218,000	-1.05(-5.54%)
Mar 11, 2021	18.65	19.60	18.53	19.05	1,397,387	+0.64(+3.48%)
Mar 10, 2021	17.57	18.48	17.46	18.41	1,263,438	+1.01(+5.80%)
Mar 09, 2021	16.98	17.47	15.79	17.40	1,432,484	+0.54(+3.20%)
Mar 08, 2021	16.81	17.06	16.11	16.86	3,903,581	+0.22(+1.32%)
Mar 05, 2021	17.00	17.52	15.43	16.64	995,100	+0.25(+1.49%)
Mar 04, 2021	17.16	17.51	15.34	16.39	1,517,003	-1.39(-7.84%)
Mar 03, 2021	17.18	17.97	16.85	17.79	1,574,734	+0.93(+5.52%)
Mar 02, 2021	15.50	17.04	14.79	16.86	1,738,421	+1.44(+9.34%)