Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	13.03	13.12	12.75	12.81	916,832	-0.11(-0.85%)
Jul 30, 2018	13.08	13.22	12.87	12.92	948,924	-0.12(-0.92%)
Jul 27, 2018	13.20	13.37	13.02	13.04	721,700	-0.17(-1.29%)
Jul 26, 2018	13.10	13.29	12.96	13.21	844,972	+0.00(+0.00%)
Jul 25, 2018	13.20	13.35	12.92	13.21	1,223,308	-0.02(-0.15%)
Jul 24, 2018	13.62	13.75	13.17	13.23	2,010,265	-0.16(-1.19%)
Jul 23, 2018		13.49	12.60	13.39	1,339,313	+0.43(+3.28%)
Jul 20, 2018	13.13	13.25	12.76	12.96	2,224,391	-0.12(-0.95%)
Jul 19, 2018	14.57	14.60	13.05	13.09	3,587,105	-1.81(-12.15%)
Jul 18, 2018	14.76	15.03	14.35	14.90	1,113,106	+0.13(+0.88%)
Jul 17, 2018	14.37	14.94	14.37	14.77	1,405,586	+0.42(+2.93%)
Jul 16, 2018	14.38	14.65	14.07	14.35	1,202,602	+0.11(+0.77%)
Jul 13, 2018	14.50	14.57	14.18	14.24	799,863	-0.33(-2.26%)
Jul 12, 2018	14.74	14.74	14.47	14.57	574,165	+0.02(+0.14%)
Jul 11, 2018	14.68	15.12	14.21	14.55	1,531,941	-0.37(-2.48%)
Jul 10, 2018	15.39	15.56	14.73	14.92	1,403,804	-0.54(-3.49%)
Jul 09, 2018	15.31	15.58	15.18	15.46	911,983	+0.23(+1.51%)
Jul 06, 2018	14.84	15.34	14.74	15.23	1,043,441	+0.39(+2.63%)
Jul 05, 2018	14.96	15.11	14.82	14.84	2,039,475	+0.03(+0.20%)
Jul 03, 2018		14.81	14.81	14.81	0	-0.35(-2.31%)
Jul 02, 2018	15.54	15.54	15.02	15.16	1,419,076	-0.59(-3.75%)
Jun 29, 2018	15.81	16.14	15.72	15.75	927,686	+0.06(+0.38%)
Jun 28, 2018	15.57	15.81	15.10	15.69	1,174,604	+0.07(+0.45%)
Jun 27, 2018	16.53	16.75	15.50	15.62	1,526,437	-0.90(-5.45%)
Jun 26, 2018	16.40	16.59	16.05	16.52	717,801	+0.18(+1.10%)
Jun 25, 2018	16.97	17.06	15.90	16.34	2,326,870	-0.90(-5.22%)
Jun 22, 2018	16.95	17.41	16.90	17.24	1,159,704	+0.41(+2.44%)
Jun 21, 2018	16.14	17.10	16.11	16.83	1,694,703	+0.92(+5.78%)
Jun 20, 2018	15.97	16.06	15.69	15.91	706,232	+0.16(+1.02%)
Jun 19, 2018	16.23	16.23	15.33	15.75	1,562,311	-0.94(-5.63%)
Jun 18, 2018	16.31	16.78	16.25	16.69	772,586	+0.30(+1.83%)
Jun 15, 2018		16.49	15.92	16.39	2,106,938	-0.10(-0.61%)
Jun 14, 2018	16.87	16.87	16.41	16.49	1,453,126	-0.29(-1.73%)
Jun 13, 2018	16.94	17.06	16.63	16.78	674,071	-0.15(-0.89%)
Jun 12, 2018	17.15	17.31	16.75	16.93	843,305	-0.24(-1.40%)
Jun 11, 2018	17.19	17.52	16.83	17.17	2,159,071	-0.02(-0.12%)
Jun 08, 2018	17.18	17.48	17.12	17.19	557,451	-0.07(-0.41%)
Jun 07, 2018	17.81	17.81	17.07	17.26	911,402	-0.56(-3.14%)
Jun 06, 2018	17.82	17.89	17.51	17.82	807,734	+0.18(+1.02%)
Jun 05, 2018	17.65	17.73	17.26	17.64	1,382,352	+0.04(+0.23%)
Jun 04, 2018	17.79	18.13	17.50	17.60	1,300,620	-0.11(-0.62%)
Jun 01, 2018	17.85	17.99	17.19	17.71	1,883,797	-0.01(-0.06%)
May 31, 2018	17.90	18.69	17.60	17.72	3,077,397	+0.57(+3.32%)
May 30, 2018	16.65	17.18	16.65	17.15	1,160,972	+0.63(+3.81%)
May 29, 2018	16.01	16.84	15.95	16.52	1,203,290	+0.24(+1.47%)
May 25, 2018		16.28	16.28	16.28	0	-0.06(-0.37%)
May 24, 2018	16.21	16.56	15.85	16.34	2,048,788	+0.16(+0.99%)
May 23, 2018	16.55	16.61	16.03	16.18	2,842,349	-0.58(-3.46%)
May 22, 2018	17.37	17.60	16.70	16.76	2,272,291	-0.59(-3.40%)
May 21, 2018	17.57	17.57	16.89	17.35	1,323,316	-0.15(-0.86%)
May 18, 2018	17.29	17.61	17.20	17.50	2,206,981	+0.16(+0.92%)
May 17, 2018	16.84	17.76	16.84	17.34	1,754,972	+0.40(+2.36%)
May 16, 2018	16.64	17.26	16.64	16.94	2,307,986	+0.29(+1.74%)
May 15, 2018	15.68	16.73	15.60	16.65	2,514,356	+0.74(+4.65%)
May 14, 2018	15.94	16.37	15.86	15.91	2,373,631	+0.03(+0.19%)
May 11, 2018	15.86	16.10	15.60	15.88	775,146	+0.08(+0.51%)
May 10, 2018	15.40	16.00	15.40	15.80	1,400,702	+0.44(+2.86%)
May 09, 2018	15.42	15.86	15.31	15.36	2,716,285	-0.03(-0.19%)
May 08, 2018	15.04	15.85	15.00	15.39	1,961,507	+0.39(+2.60%)
May 07, 2018	14.81	15.40	14.60	15.00	2,350,352	+0.24(+1.63%)
May 04, 2018	14.74	15.67	14.14	14.76	6,914,252	-1.64(-10.00%)
May 03, 2018	16.51	16.76	16.33	16.40	1,577,118	-0.08(-0.49%)
May 02, 2018	16.91	17.21	16.40	16.48	2,378,631	-0.30(-1.79%)