Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	12.54	12.80	12.24	12.69	1,911,582	+0.06(+0.48%)
Mar 30, 2017	12.43	12.72	12.38	12.63	2,540,083	+0.23(+1.85%)
Mar 29, 2017	12.38	12.63	12.21	12.40	1,324,141	+0.00(+0.00%)
Mar 28, 2017	12.17	12.53	11.96	12.40	1,814,581	+0.22(+1.81%)
Mar 27, 2017	11.48	12.21	11.26	12.18	3,106,864	+0.38(+3.22%)
Mar 24, 2017	12.08	12.17	11.74	11.80	1,617,446	-0.20(-1.67%)
Mar 23, 2017	12.16	12.29	11.85	12.00	1,325,508	-0.22(-1.80%)
Mar 22, 2017	11.92	12.33	11.87	12.22	1,615,829	+0.27(+2.26%)
Mar 21, 2017	12.52	12.67	11.90	11.95	2,612,143	-0.46(-3.71%)
Mar 20, 2017	12.05	12.47	11.91	12.41	2,563,661	+0.30(+2.48%)
Mar 17, 2017	12.64	12.70	12.00	12.11	3,394,449	-0.55(-4.34%)
Mar 16, 2017	13.05	13.43	12.56	12.66	1,922,190	-0.17(-1.33%)
Mar 15, 2017	12.36	12.87	12.07	12.83	2,538,368	+0.70(+5.77%)
Mar 14, 2017	12.23	12.34	11.70	12.13	3,704,807	-0.30(-2.41%)
Mar 13, 2017	12.56	12.79	12.39	12.43	2,325,639	+0.06(+0.53%)
Mar 10, 2017	12.80	13.07	12.20	12.37	3,195,163	-0.05(-0.44%)
Mar 09, 2017	12.99	13.10	12.27	12.42	3,501,177	-0.69(-5.26%)
Mar 08, 2017	13.33	13.51	13.05	13.11	1,807,290	-0.25(-1.87%)
Mar 07, 2017	13.87	14.20	13.35	13.36	1,680,652	-0.51(-3.68%)
Mar 06, 2017	14.25	14.43	13.77	13.87	2,253,609	-0.48(-3.34%)
Mar 03, 2017	14.72	14.75	13.90	14.35	3,435,598	+0.03(+0.21%)
Mar 02, 2017	15.29	15.34	14.30	14.32	2,895,687	-1.07(-6.95%)
Mar 01, 2017	14.50	15.61	14.50	15.39	3,211,253	+1.30(+9.27%)
Feb 28, 2017	13.45	14.13	13.37	14.09	3,589,957	+0.08(+0.54%)
Feb 27, 2017	13.42	14.08	13.42	14.01	3,789,204	+0.52(+3.85%)
Feb 24, 2017	13.04	14.85	12.77	13.49	4,597,475	-0.09(-0.66%)
Feb 23, 2017	14.56	14.85	13.54	13.58	2,768,208	-0.90(-6.22%)
Feb 22, 2017	15.01	15.22	14.33	14.48	2,277,988	-0.77(-5.05%)
Feb 21, 2017	15.28	15.54	15.18	15.25	1,654,724	+0.00(+0.00%)
Feb 17, 2017		15.25	15.25	15.25	0	-0.32(-2.06%)
Feb 16, 2017	15.70	15.70	15.30	15.57	1,890,355	-0.20(-1.27%)
Feb 15, 2017	15.85	15.87	15.57	15.77	1,536,407	-0.19(-1.19%)
Feb 14, 2017	15.85	16.22	15.58	15.96	2,079,051	+0.03(+0.19%)
Feb 13, 2017	16.10	16.45	15.71	15.93	2,377,257	+0.13(+0.82%)
Feb 10, 2017	15.92	15.94	15.42	15.80	1,955,493	+0.19(+1.22%)
Feb 09, 2017	15.55	15.73	15.27	15.61	2,159,157	+0.11(+0.71%)
Feb 08, 2017	16.01	16.01	15.10	15.50	2,470,616	-0.56(-3.49%)
Feb 07, 2017	15.47	16.53	15.43	16.06	3,326,301	+0.62(+4.02%)
Feb 06, 2017	15.31	15.56	15.16	15.44	1,917,754	+0.04(+0.26%)
Feb 03, 2017	15.50	15.83	15.21	15.40	3,511,806	-0.07(-0.45%)
Feb 02, 2017	15.53	15.74	15.10	15.47	1,928,939	+0.02(+0.13%)
Feb 01, 2017	15.42	15.82	15.06	15.45	2,644,953	+0.05(+0.32%)
Jan 31, 2017	15.05	15.47	14.91	15.40	2,593,240	+0.42(+2.80%)
Jan 30, 2017	15.19	15.25	14.71	14.98	2,908,175	-0.13(-0.86%)
Jan 27, 2017	15.07	15.46	14.84	15.11	2,781,882	+0.02(+0.13%)
Jan 26, 2017	15.52	15.85	14.81	15.09	3,526,908	-0.47(-3.02%)
Jan 25, 2017	15.57	15.70	14.29	15.56	6,954,335	-0.16(-1.02%)
Jan 24, 2017	14.58	16.24	14.55	15.72	9,392,441	+1.42(+9.89%)
Jan 23, 2017	13.65	14.43	13.40	14.30	5,823,635	+0.55(+4.04%)
Jan 20, 2017	13.25	13.84	13.07	13.75	5,180,252	+0.48(+3.62%)
Jan 19, 2017	12.07	13.35	12.00	13.27	6,799,852	+1.11(+9.13%)
Jan 18, 2017	11.51	12.22	11.33	12.16	3,285,236	+0.65(+5.65%)
Jan 17, 2017	11.42	11.86	11.30	11.51	3,234,736	-0.01(-0.09%)
Jan 13, 2017		11.52	11.52	11.52	0	+1.16(+11.20%)
Jan 12, 2017	9.520	10.39	9.520	10.36	5,378,956	+1.38(+15.30%)
Jan 11, 2017	8.970	9.100	8.730	8.985	2,556,212	-0.03(-0.28%)
Jan 10, 2017	8.670	9.190	8.560	9.010	3,532,675	+0.48(+5.63%)
Jan 09, 2017	8.900	8.980	8.460	8.530	1,945,147	-0.45(-5.01%)
Jan 06, 2017	9.240	9.390	8.970	8.980	1,084,742	-0.30(-3.23%)
Jan 05, 2017	9.080	9.450	8.950	9.280	1,873,577	+0.17(+1.87%)
Jan 04, 2017	8.580	9.120	8.505	9.110	2,008,258	+0.55(+6.43%)