Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.500	7.710	7.440	7.440	1,268,411	-0.05(-0.67%)
Aug 30, 2023	7.590	7.650	7.430	7.490	972,271	-0.06(-0.79%)
Aug 29, 2023	7.310	7.578	7.210	7.550	749,184	+0.22(+3.00%)
Aug 28, 2023	7.290	7.425	7.280	7.330	812,666	+0.05(+0.69%)
Aug 25, 2023	7.450	7.527	7.175	7.280	1,102,787	-0.10(-1.36%)
Aug 24, 2023	7.660	7.720	7.270	7.380	2,045,557	-0.34(-4.40%)
Aug 23, 2023	7.920	7.950	7.685	7.720	1,152,880	-0.20(-2.53%)
Aug 22, 2023	8.030	8.080	7.770	7.920	910,390	+0.03(+0.38%)
Aug 21, 2023	8.100	8.100	7.800	7.890	951,330	-0.21(-2.59%)
Aug 18, 2023	7.970	8.150	7.730	8.100	1,433,184	-0.06(-0.74%)
Aug 17, 2023	7.930	8.310	7.880	8.160	1,364,065	+0.39(+5.02%)
Aug 16, 2023	7.750	8.020	7.680	7.770	979,591	-0.03(-0.38%)
Aug 15, 2023	7.930	8.050	7.770	7.800	1,075,799	-0.28(-3.47%)
Aug 14, 2023	7.940	8.205	7.750	8.080	1,312,349	+0.01(+0.12%)
Aug 11, 2023	8.150	8.280	7.890	8.070	1,155,337	-0.15(-1.82%)
Aug 10, 2023	9.080	9.139	8.090	8.220	1,926,286	-0.77(-8.57%)
Aug 09, 2023	9.000	9.030	8.745	8.990	937,269	+0.01(+0.11%)
Aug 08, 2023	8.860	8.980	8.675	8.980	859,913	-0.17(-1.86%)
Aug 07, 2023	9.170	9.175	8.880	9.150	668,266	+0.10(+1.05%)
Aug 04, 2023	9.210	9.300	8.990	9.055	992,475	-0.19(-2.00%)
Aug 03, 2023	8.730	9.280	8.690	9.240	1,175,180	+0.50(+5.72%)
Aug 02, 2023	9.000	9.000	8.700	8.740	914,883	-0.50(-5.41%)
Aug 01, 2023	9.100	9.270	9.020	9.240	463,389	-0.06(-0.65%)
Jul 31, 2023	9.200	9.370	9.140	9.300	716,162	+0.22(+2.42%)
Jul 28, 2023	9.000	9.130	8.850	9.080	600,815	+0.12(+1.34%)
Jul 27, 2023	9.180	9.220	8.920	8.960	656,680	-0.20(-2.18%)
Jul 26, 2023	9.020	9.200	9.005	9.160	746,639	+0.02(+0.22%)
Jul 25, 2023	8.980	9.375	8.980	9.140	888,592	+0.23(+2.58%)
Jul 24, 2023	8.860	9.120	8.700	8.910	615,954	+0.09(+1.02%)
Jul 21, 2023	8.790	8.830	8.619	8.820	652,946	+0.07(+0.80%)
Jul 20, 2023	9.250	9.300	8.700	8.750	1,296,176	-0.36(-3.95%)
Jul 19, 2023	8.880	9.110	8.685	9.110	919,552	+0.23(+2.59%)
Jul 18, 2023	9.020	9.160	8.800	8.880	740,211	-0.16(-1.77%)
Jul 17, 2023	8.590	9.065	8.567	9.040	1,291,107	+0.31(+3.55%)
Jul 14, 2023	9.000	9.090	8.645	8.730	1,745,601	-0.35(-3.85%)
Jul 13, 2023	8.480	9.120	8.440	9.080	1,870,901	+0.69(+8.22%)
Jul 12, 2023	8.430	8.600	8.255	8.390	1,882,002	+0.19(+2.32%)
Jul 11, 2023	8.300	8.460	7.815	8.200	3,202,074	-0.61(-6.92%)
Jul 10, 2023	8.770	9.075	8.730	8.810	965,067	-0.04(-0.45%)
Jul 07, 2023	8.480	8.950	8.440	8.850	1,057,813	+0.43(+5.11%)
Jul 06, 2023	8.420	8.440	8.110	8.420	1,231,762	-0.22(-2.55%)
Jul 05, 2023	8.920	8.920	8.495	8.640	1,717,126	-0.44(-4.85%)
Jul 03, 2023	8.850	9.230	8.840	9.080	661,914	+0.36(+4.13%)
Jun 30, 2023	8.870	8.900	8.650	8.720	760,273	-0.07(-0.80%)
Jun 29, 2023	8.790	8.880	8.710	8.790	676,454	+0.00(+0.00%)
Jun 28, 2023	8.880	8.930	8.705	8.790	675,153	-0.21(-2.33%)
Jun 27, 2023	8.695	9.055	8.670	9.000	859,431	+0.31(+3.57%)
Jun 26, 2023	8.700	8.860	8.630	8.690	835,966	-0.09(-1.03%)
Jun 23, 2023	8.700	8.870	8.670	8.780	1,228,157	-0.26(-2.88%)
Jun 22, 2023	9.330	9.330	8.930	9.040	1,104,948	-0.41(-4.34%)
Jun 21, 2023	9.130	9.510	9.060	9.450	925,288	+0.24(+2.61%)
Jun 20, 2023	9.580	9.580	9.053	9.210	1,443,899	-0.53(-5.44%)
Jun 16, 2023	9.800	9.800	9.521	9.740	2,586,568	-0.08(-0.81%)
Jun 15, 2023	9.660	9.890	9.550	9.820	1,638,274	+0.05(+0.51%)
Jun 14, 2023	9.730	9.890	9.535	9.770	2,210,861	+0.26(+2.73%)
Jun 13, 2023	9.250	9.800	9.200	9.510	2,071,457	+0.53(+5.90%)
Jun 12, 2023	8.330	9.050	8.330	8.980	2,496,341	+0.56(+6.65%)
Jun 09, 2023	8.630	8.660	8.195	8.420	1,326,479	-0.16(-1.86%)
Jun 08, 2023	8.780	8.900	8.475	8.580	1,437,061	-0.11(-1.27%)
Jun 07, 2023	8.800	8.955	8.675	8.690	1,240,207	+0.01(+0.12%)
Jun 06, 2023	8.400	8.815	8.320	8.680	1,133,103	+0.17(+2.00%)
Jun 05, 2023	8.670	8.720	8.100	8.510	1,678,256	-0.12(-1.39%)
Jun 02, 2023	8.660	8.815	8.495	8.630	1,130,487	+0.33(+3.98%)