Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.45	11.41	10.31	11.24	2,751,473	+0.76(+7.25%)
Jan 30, 2023	10.69	10.78	10.47	10.48	1,342,729	-0.51(-4.64%)
Jan 27, 2023	11.07	11.25	10.78	10.99	1,255,103	-0.21(-1.87%)
Jan 26, 2023	11.10	11.22	10.59	11.20	1,895,413	+0.16(+1.45%)
Jan 25, 2023	10.75	11.20	10.58	11.04	1,673,595	+0.00(+0.00%)
Jan 24, 2023	10.45	11.16	10.29	11.04	2,620,210	+0.41(+3.86%)
Jan 23, 2023	10.68	10.75	10.38	10.63	1,448,449	-0.01(-0.09%)
Jan 20, 2023	10.10	10.68	9.840	10.64	1,075,336	+0.52(+5.14%)
Jan 19, 2023	10.30	10.47	9.960	10.12	1,663,299	-0.52(-4.89%)
Jan 18, 2023	10.70	11.43	10.61	10.64	2,663,695	+0.16(+1.53%)
Jan 17, 2023	9.900	10.50	9.890	10.48	1,629,951	+0.47(+4.70%)
Jan 13, 2023	9.710	10.07	9.670	10.01	884,369	+0.13(+1.32%)
Jan 12, 2023	10.13	10.26	9.235	9.880	2,008,610	-0.08(-0.80%)
Jan 11, 2023	10.40	10.50	9.820	9.960	1,925,187	-0.33(-3.21%)
Jan 10, 2023	9.520	10.34	9.350	10.29	1,918,092	+0.69(+7.19%)
Jan 09, 2023	9.680	9.890	9.360	9.600	1,682,469	+0.28(+3.00%)
Jan 06, 2023	8.700	9.410	8.550	9.320	2,136,327	+0.85(+10.04%)
Jan 05, 2023	8.120	8.540	7.870	8.470	1,240,815	+0.37(+4.57%)
Jan 04, 2023	8.170	8.325	8.060	8.100	1,124,745	-0.05(-0.61%)
Jan 03, 2023	8.340	8.580	8.005	8.150	1,853,428	-0.03(-0.37%)
Dec 30, 2022	8.180	8.435	8.045	8.180	1,475,520	-0.15(-1.80%)
Dec 29, 2022	7.760	8.340	7.670	8.330	1,738,985	+0.73(+9.61%)
Dec 28, 2022	7.870	7.945	7.590	7.600	1,300,119	-0.30(-3.80%)
Dec 27, 2022	7.950	8.200	7.810	7.900	1,118,824	+0.02(+0.25%)
Dec 23, 2022	7.810	7.995	7.650	7.880	1,457,459	+0.11(+1.42%)
Dec 22, 2022	8.030	8.070	7.430	7.770	1,560,127	-0.29(-3.60%)
Dec 21, 2022	7.980	8.310	7.765	8.060	2,163,613	+0.32(+4.13%)
Dec 20, 2022	7.170	7.810	7.160	7.740	1,821,494	+0.59(+8.25%)
Dec 19, 2022	7.370	7.465	7.035	7.150	1,760,935	-0.16(-2.19%)
Dec 16, 2022	7.210	7.420	7.060	7.310	6,217,989	-0.04(-0.54%)
Dec 15, 2022	7.960	7.990	7.320	7.350	2,446,350	-0.81(-9.93%)
Dec 14, 2022	8.070	8.340	7.855	8.160	2,320,762	-0.01(-0.12%)
Dec 13, 2022	8.590	8.590	7.840	8.170	2,383,813	+0.11(+1.36%)
Dec 12, 2022	7.680	8.160	7.550	8.060	1,876,786	+0.31(+4.00%)
Dec 09, 2022	8.080	8.240	7.740	7.750	1,907,602	-0.38(-4.67%)
Dec 08, 2022	8.310	8.550	8.080	8.130	1,723,936	+0.06(+0.74%)
Dec 07, 2022	8.270	8.380	8.050	8.070	1,150,154	-0.30(-3.58%)
Dec 06, 2022	8.270	8.650	8.160	8.370	1,698,887	+0.19(+2.32%)
Dec 05, 2022	9.480	9.640	8.110	8.180	2,227,576	-1.29(-13.62%)
Dec 02, 2022	8.550	9.550	8.520	9.470	1,656,518	+0.66(+7.49%)
Dec 01, 2022	9.010	9.200	8.760	8.810	1,210,442	-0.20(-2.22%)
Nov 30, 2022	8.640	9.027	8.320	9.010	1,666,675	+0.58(+6.88%)
Nov 29, 2022	8.260	8.630	8.220	8.430	1,527,654	+0.41(+5.11%)
Nov 28, 2022	8.240	8.370	7.975	8.020	1,562,816	-0.42(-4.98%)
Nov 25, 2022	8.810	8.910	8.400	8.440	619,087	-0.29(-3.32%)
Nov 23, 2022	8.500	8.740	8.350	8.730	1,232,072	+0.10(+1.16%)
Nov 22, 2022	8.420	8.666	8.400	8.630	1,110,820	+0.36(+4.35%)
Nov 21, 2022	8.320	8.330	7.780	8.270	1,840,245	-0.21(-2.48%)
Nov 18, 2022	8.480	8.789	8.310	8.480	1,674,354	+0.09(+1.07%)
Nov 17, 2022	8.500	8.590	8.050	8.390	1,453,019	-0.53(-5.94%)
Nov 16, 2022	8.950	8.970	8.640	8.920	1,337,031	-0.25(-2.73%)
Nov 15, 2022	9.330	9.630	9.025	9.170	2,482,076	+0.10(+1.10%)
Nov 14, 2022	9.270	9.495	8.930	9.070	2,961,564	-0.41(-4.32%)
Nov 11, 2022	8.350	10.23	8.330	9.480	7,369,106	+1.52(+19.10%)
Nov 10, 2022	7.510	8.070	7.290	7.960	2,657,412	+1.06(+15.36%)
Nov 09, 2022	7.690	7.800	6.770	6.900	2,573,525	-0.98(-12.44%)
Nov 08, 2022	7.540	8.170	7.473	7.880	2,592,622	+0.60(+8.24%)
Nov 07, 2022	7.390	7.410	7.050	7.280	1,881,524	+0.00(+0.00%)
Nov 04, 2022	6.900	7.521	6.850	7.280	2,425,560	+0.87(+13.57%)
Nov 03, 2022	6.380	6.580	6.305	6.410	1,401,068	-0.14(-2.14%)
Nov 02, 2022	7.290	7.290	6.550	6.550	1,674,224	-0.75(-10.27%)