Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.640	4.640	4.310	4.350	1,018,240	-0.33(-7.05%)
Apr 29, 2020	4.490	4.760	4.440	4.680	1,034,136	+0.34(+7.83%)
Apr 28, 2020	4.390	4.470	4.180	4.340	855,907	+0.04(+0.93%)
Apr 27, 2020	4.130	4.350	3.990	4.300	2,529,745	+0.24(+5.91%)
Apr 24, 2020	4.070	4.170	3.920	4.060	554,900	+0.04(+1.00%)
Apr 23, 2020	3.770	4.146	3.720	4.020	1,055,513	+0.31(+8.36%)
Apr 22, 2020	3.900	3.980	3.710	3.710	573,518	-0.08(-2.11%)
Apr 21, 2020	3.910	4.300	3.760	3.790	1,086,277	-0.21(-5.25%)
Apr 20, 2020	3.970	4.200	3.890	4.000	846,446	-0.04(-0.99%)
Apr 17, 2020	4.050	4.160	3.970	4.040	839,000	+0.15(+3.86%)
Apr 16, 2020	3.910	4.130	3.825	3.890	622,770	-0.06(-1.52%)
Apr 15, 2020	4.090	4.140	3.870	3.950	781,066	-0.36(-8.35%)
Apr 14, 2020	4.150	4.510	4.150	4.310	1,502,346	+0.17(+4.11%)
Apr 13, 2020	4.190	4.315	4.035	4.140	1,078,224	+0.02(+0.49%)
Apr 09, 2020	4.030	4.330	4.005	4.120	2,424,900	+0.21(+5.37%)
Apr 08, 2020	3.820	4.000	3.820	3.910	826,557	+0.14(+3.71%)
Apr 07, 2020	3.650	4.080	3.630	3.770	1,677,495	+0.25(+7.10%)
Apr 06, 2020	3.160	3.560	3.160	3.520	1,210,959	+0.48(+15.79%)
Apr 03, 2020	3.320	3.410	2.910	3.040	1,410,000	-0.27(-8.16%)
Apr 02, 2020	3.400	3.550	3.150	3.310	1,099,286	-0.05(-1.49%)
Apr 01, 2020	3.500	3.660	3.250	3.360	1,739,008	-0.26(-7.18%)
Mar 31, 2020	3.370	3.760	3.370	3.620	830,986	+0.25(+7.42%)
Mar 30, 2020	3.680	3.750	3.300	3.370	1,155,230	-0.38(-10.13%)
Mar 27, 2020	3.600	3.790	3.380	3.750	932,100	-0.02(-0.53%)
Mar 26, 2020	3.660	4.200	3.610	3.770	2,901,505	+0.10(+2.72%)
Mar 25, 2020	3.690	3.880	3.450	3.670	3,151,794	+0.00(+0.00%)
Mar 24, 2020	3.250	3.680	3.170	3.670	1,907,963	+0.50(+15.77%)
Mar 23, 2020	3.190	3.340	3.010	3.170	2,260,667	+0.02(+0.63%)
Mar 20, 2020	3.410	3.610	3.050	3.150	1,768,000	-0.21(-6.25%)
Mar 19, 2020	3.400	3.740	3.247	3.360	1,346,333	-0.07(-2.04%)
Mar 18, 2020	3.510	3.600	3.010	3.430	1,643,377	-0.25(-6.79%)
Mar 17, 2020	4.100	4.140	3.570	3.680	2,538,630	-0.30(-7.54%)
Mar 16, 2020	4.250	4.470	3.680	3.980	2,199,626	-0.88(-18.11%)
Mar 13, 2020	5.200	5.300	4.800	4.860	2,090,700	-0.20(-3.95%)
Mar 12, 2020	4.470	5.100	4.310	5.060	1,620,520	+0.26(+5.42%)
Mar 11, 2020	4.500	4.900	4.340	4.800	4,145,109	+0.05(+1.05%)
Mar 10, 2020	4.410	4.870	4.140	4.750	2,798,828	+0.67(+16.42%)
Mar 09, 2020	4.150	4.600	4.000	4.080	2,384,151	-0.76(-15.70%)
Mar 06, 2020	5.210	5.420	4.810	4.840	1,856,700	-0.58(-10.70%)
Mar 05, 2020	5.510	5.570	5.250	5.420	1,845,214	-0.29(-5.08%)
Mar 04, 2020	5.860	5.890	5.580	5.710	1,570,794	+0.01(+0.18%)
Mar 03, 2020	5.780	6.020	5.565	5.700	2,294,951	-0.06(-1.13%)
Mar 02, 2020	5.800	5.880	5.505	5.765	2,837,472	-0.04(-0.60%)
Feb 28, 2020	5.160	5.920	5.150	5.800	1,947,100	+0.42(+7.81%)
Feb 27, 2020	5.510	5.580	5.150	5.380	1,824,566	-0.35(-6.11%)
Feb 26, 2020	6.130	6.210	5.650	5.730	2,363,861	-0.40(-6.53%)
Feb 25, 2020	6.600	6.600	5.990	6.130	2,613,692	-0.41(-6.27%)
Feb 24, 2020	6.030	6.580	5.890	6.540	3,406,575	+0.15(+2.35%)
Feb 21, 2020	6.150	6.530	5.760	6.390	6,319,200	+0.63(+10.94%)
Feb 20, 2020	5.980	6.070	5.760	5.760	1,403,597	-0.18(-3.03%)
Feb 19, 2020	5.800	6.140	5.800	5.940	1,626,925	+0.14(+2.41%)
Feb 18, 2020	5.580	5.830	5.440	5.800	1,454,735	+0.13(+2.29%)
Feb 14, 2020	5.990	6.000	5.590	5.670	1,499,700	-0.32(-5.34%)
Feb 13, 2020	5.900	6.030	5.880	5.990	750,303	+0.04(+0.67%)
Feb 12, 2020	5.960	6.210	5.850	5.950	1,288,874	+0.12(+2.06%)
Feb 11, 2020	5.730	5.965	5.640	5.830	2,046,461	+0.18(+3.19%)
Feb 10, 2020	5.540	5.690	5.440	5.650	1,035,414	+0.07(+1.25%)
Feb 07, 2020	5.800	5.830	5.487	5.580	1,681,600	-0.28(-4.78%)
Feb 06, 2020	5.770	5.980	5.680	5.860	2,571,678	+0.14(+2.45%)
Feb 05, 2020	5.430	5.730	5.430	5.720	1,453,254	+0.43(+8.13%)
Feb 04, 2020	5.370	5.410	5.265	5.290	1,350,097	+0.08(+1.54%)