Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.74	19.74	18.96	18.97	2,844,841	-0.71(-3.58%)
Feb 26, 2015	19.25	20.00	19.25	19.68	1,669,145	+0.38(+1.94%)
Feb 25, 2015	22.02	22.02	19.11	19.30	4,223,917	-2.86(-12.91%)
Feb 24, 2015	22.10	22.49	21.90	22.16	953,253	+0.10(+0.45%)
Feb 23, 2015	21.89	22.15	21.52	22.06	570,101	-0.10(-0.45%)
Feb 20, 2015	22.19	22.45	21.76	22.16	735,093	+0.00(+0.00%)
Feb 19, 2015	22.17	22.47	21.74	22.16	1,052,125	-0.30(-1.34%)
Feb 18, 2015	22.51	22.92	22.30	22.46	682,018	-0.31(-1.36%)
Feb 17, 2015	23.05	23.07	22.57	22.77	847,457	-0.33(-1.43%)
Feb 13, 2015	23.50	23.10	23.10	23.10	849,600	-0.17(-0.73%)
Feb 12, 2015	22.73	23.40	22.61	23.27	892,819	+1.03(+4.63%)
Feb 11, 2015	22.59	22.82	21.70	22.24	904,385	-0.60(-2.63%)
Feb 10, 2015	23.17	23.20	22.29	22.84	960,781	-0.16(-0.70%)
Feb 09, 2015	23.04	24.00	22.73	23.00	1,589,820	-2.27(-8.98%)
Feb 06, 2015	26.75	26.85	24.93	25.27	1,622,752	-1.58(-5.88%)
Feb 05, 2015	25.51	26.96	25.28	26.85	988,640	+1.54(+6.08%)
Feb 04, 2015	24.91	25.56	24.60	25.31	672,808	+0.19(+0.76%)
Feb 03, 2015	24.70	25.30	24.28	25.12	997,340	+1.27(+5.32%)
Feb 02, 2015	23.22	23.93	22.90	23.85	858,664	+0.74(+3.20%)
Jan 30, 2015	23.58	23.80	22.68	23.11	956,714	-0.80(-3.35%)
Jan 29, 2015	22.89	23.92	22.52	23.91	892,709	+1.02(+4.46%)
Jan 28, 2015	23.70	23.96	22.84	22.89	1,342,402	-0.78(-3.30%)
Jan 27, 2015	23.10	23.76	22.83	23.67	887,700	+0.09(+0.38%)
Jan 26, 2015	23.65	24.23	23.47	23.58	1,107,282	-0.02(-0.08%)
Jan 23, 2015	23.54	23.93	22.32	23.60	1,821,359	-1.24(-4.99%)
Jan 22, 2015	23.78	25.10	23.50	24.84	1,407,792	+1.25(+5.30%)
Jan 21, 2015	22.36	23.77	22.35	23.59	918,764	+1.20(+5.36%)
Jan 20, 2015	21.90	22.74	21.85	22.39	1,049,602	+0.49(+2.24%)
Jan 16, 2015	21.24	21.98	21.13	21.90	741,388	+0.74(+3.50%)
Jan 15, 2015	21.25	21.98	21.15	21.16	782,386	+0.14(+0.67%)
Jan 14, 2015	22.14	22.14	20.06	21.02	1,760,134	-1.78(-7.81%)
Jan 13, 2015	24.35	24.40	22.08	22.80	1,208,362	-0.96(-4.04%)
Jan 12, 2015	23.98	23.98	22.76	23.76	879,189	-0.10(-0.42%)
Jan 09, 2015	23.40	23.92	23.14	23.86	697,004	+0.43(+1.84%)
Jan 08, 2015	22.60	23.61	22.22	23.43	1,395,251	+1.07(+4.79%)
Jan 07, 2015	22.63	23.32	22.31	22.36	1,528,214	+0.03(+0.13%)
Jan 06, 2015	22.96	23.22	22.18	22.33	1,266,283	-0.78(-3.38%)
Jan 05, 2015	24.39	24.45	22.93	23.11	830,105	-1.55(-6.29%)
Jan 02, 2015	24.52	24.85	24.20	24.66	643,731	+0.26(+1.07%)
Dec 31, 2014	24.42	24.40	24.40	24.40	937,700	-0.02(-0.08%)
Dec 30, 2014	24.46	25.09	24.19	24.42	737,123	-0.19(-0.77%)
Dec 29, 2014	25.16	25.38	24.52	24.61	579,177	-0.41(-1.64%)
Dec 26, 2014	25.17	25.57	24.90	25.02	429,976	+0.02(+0.08%)
Dec 24, 2014	24.68	25.00	25.00	25.00	330,000	+0.35(+1.42%)
Dec 23, 2014	24.88	25.30	24.62	24.65	2,374,799	-0.29(-1.16%)
Dec 22, 2014	24.78	25.22	24.28	24.94	914,109	+0.21(+0.85%)
Dec 19, 2014	24.51	25.10	24.06	24.73	1,823,603	+0.24(+0.98%)
Dec 18, 2014	24.70	25.03	23.79	24.49	1,073,829	+0.38(+1.58%)
Dec 17, 2014	22.19	24.31	22.16	24.11	1,618,771	+1.89(+8.51%)
Dec 16, 2014	21.71	22.98	21.65	22.22	1,400,881	+0.10(+0.45%)
Dec 15, 2014	22.62	22.62	21.91	22.12	1,153,302	-0.06(-0.27%)
Dec 12, 2014	22.46	23.33	22.13	22.18	1,383,120	-0.81(-3.52%)
Dec 11, 2014	24.89	25.10	22.89	22.99	1,834,181	-1.86(-7.48%)
Dec 10, 2014	25.48	25.54	24.70	24.85	991,516	-0.64(-2.51%)
Dec 09, 2014	24.57	25.87	24.14	25.49	1,501,002	+0.42(+1.68%)
Dec 08, 2014	26.07	26.25	24.87	25.07	1,594,555	-1.24(-4.71%)
Dec 05, 2014	26.58	27.34	26.25	26.31	881,670	-0.40(-1.50%)
Dec 04, 2014	27.10	27.51	26.58	26.71	1,041,704	-0.45(-1.66%)
Dec 03, 2014	27.48	28.34	26.97	27.16	1,304,130	-0.32(-1.16%)
Dec 02, 2014	27.47	28.20	27.09	27.48	1,244,755	-0.16(-0.58%)