Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.910	7.330	6.810	7.150	3,288,281	+0.38(+5.61%)
Feb 26, 2016	7.000	7.450	6.690	6.770	4,318,761	-0.02(-0.29%)
Feb 25, 2016	6.300	6.900	6.160	6.790	3,648,512	+0.42(+6.59%)
Feb 24, 2016	5.910	6.380	5.865	6.370	3,357,954	+0.27(+4.43%)
Feb 23, 2016	6.830	6.870	6.020	6.100	6,190,820	-1.12(-15.51%)
Feb 22, 2016	6.160	7.300	6.157	7.220	9,558,920	+1.26(+21.14%)
Feb 19, 2016	5.330	6.500	5.230	5.960	7,537,286	+0.78(+15.06%)
Feb 18, 2016	5.300	5.360	4.871	5.180	2,966,639	-0.07(-1.33%)
Feb 17, 2016	4.790	5.495	4.720	5.250	3,430,422	+0.57(+12.18%)
Feb 16, 2016	4.580	4.880	4.530	4.680	2,722,144	+0.17(+3.77%)
Feb 12, 2016	4.240	4.510	4.510	4.510	2,454,500	+0.34(+8.15%)
Feb 11, 2016	4.270	4.290	3.960	4.170	2,180,927	-0.11(-2.57%)
Feb 10, 2016	4.380	4.550	4.170	4.280	1,500,844	-0.13(-2.95%)
Feb 09, 2016	4.690	4.775	4.320	4.410	1,801,490	-0.39(-8.12%)
Feb 08, 2016	4.400	5.070	4.330	4.800	3,280,961	+0.24(+5.26%)
Feb 05, 2016	4.760	5.120	4.440	4.560	3,778,434	-0.30(-6.17%)
Feb 04, 2016	4.480	5.880	4.480	4.860	6,562,176	+0.47(+10.71%)
Feb 03, 2016	4.160	4.440	3.900	4.390	3,324,573	+0.32(+7.86%)
Feb 02, 2016	4.230	4.300	4.010	4.070	1,695,363	-0.29(-6.65%)
Feb 01, 2016	4.570	4.690	4.275	4.360	2,508,636	-0.36(-7.63%)
Jan 29, 2016	4.010	4.730	3.990	4.720	5,116,540	+0.74(+18.59%)
Jan 28, 2016	3.770	4.098	3.510	3.980	3,578,766	+0.33(+9.04%)
Jan 27, 2016	3.430	3.800	3.411	3.650	2,003,976	+0.17(+4.89%)
Jan 26, 2016	3.310	3.540	3.210	3.480	1,138,260	+0.25(+7.74%)
Jan 25, 2016	3.510	3.695	3.200	3.230	1,868,634	-0.34(-9.52%)
Jan 22, 2016	3.570	3.740	3.290	3.570	4,031,514	+0.15(+4.39%)
Jan 21, 2016	3.230	3.520	3.180	3.420	2,201,437	+0.17(+5.23%)
Jan 20, 2016	2.960	3.310	2.841	3.250	2,934,808	+0.20(+6.56%)
Jan 19, 2016	3.130	3.200	2.950	3.050	2,812,237	+0.00(+0.00%)
Jan 15, 2016	2.840	3.050	3.050	3.050	2,668,100	+0.00(+0.00%)
Jan 14, 2016	2.790	3.060	2.630	3.050	2,990,043	+0.25(+8.93%)
Jan 13, 2016	3.020	3.110	2.760	2.800	2,819,333	-0.18(-6.04%)
Jan 12, 2016	3.260	3.330	2.800	2.980	3,131,240	-0.28(-8.59%)
Jan 11, 2016	3.620	3.696	3.220	3.260	2,055,896	-0.29(-8.17%)
Jan 08, 2016	4.000	4.040	3.520	3.550	3,632,167	-0.42(-10.58%)
Jan 07, 2016	3.780	3.970	3.650	3.970	4,514,270	+0.02(+0.51%)
Jan 06, 2016	4.200	4.230	3.860	3.950	3,253,350	-0.34(-7.93%)
Jan 05, 2016	4.550	4.600	4.250	4.290	1,785,411	-0.24(-5.30%)
Jan 04, 2016	4.290	4.530	3.970	4.530	2,823,456	+0.11(+2.49%)
Dec 31, 2015	4.770	4.420	4.420	4.420	1,770,800	-0.37(-7.72%)
Dec 30, 2015	4.590	4.845	4.560	4.790	2,242,809	+0.09(+1.91%)
Dec 29, 2015	4.650	4.750	4.550	4.700	1,532,771	+0.09(+2.06%)
Dec 28, 2015	4.660	4.750	4.270	4.605	1,750,595	-0.14(-3.05%)
Dec 24, 2015	4.720	4.750	4.750	4.750	1,247,000	+0.04(+0.85%)
Dec 23, 2015	4.360	4.780	4.330	4.710	3,058,045	+0.48(+11.35%)
Dec 22, 2015	3.910	4.250	3.810	4.230	2,773,860	+0.29(+7.36%)
Dec 21, 2015	3.880	4.010	3.750	3.940	1,678,994	+0.12(+3.14%)
Dec 18, 2015	3.540	3.830	3.540	3.820	4,459,311	+0.28(+7.91%)
Dec 17, 2015	3.760	3.850	3.510	3.540	1,649,713	-0.29(-7.57%)
Dec 16, 2015	3.750	3.930	3.720	3.830	2,252,553	+0.12(+3.23%)
Dec 15, 2015	3.700	3.850	3.540	3.710	3,030,625	+0.04(+1.09%)
Dec 14, 2015	3.420	3.690	3.380	3.670	3,684,398	+0.23(+6.69%)
Dec 11, 2015	3.350	3.450	3.200	3.440	2,828,900	-0.01(-0.29%)
Dec 10, 2015	3.360	3.470	3.300	3.450	1,815,249	+0.15(+4.55%)
Dec 09, 2015	3.460	3.550	3.240	3.300	1,976,066	-0.07(-2.08%)
Dec 08, 2015	3.500	3.570	3.370	3.370	1,561,313	-0.25(-6.91%)
Dec 07, 2015	3.710	3.860	3.520	3.620	2,883,580	-0.20(-5.24%)
Dec 04, 2015	3.760	3.870	3.660	3.820	1,554,016	+0.05(+1.46%)
Dec 03, 2015	3.960	4.040	3.760	3.765	1,465,730	-0.17(-4.20%)
Dec 02, 2015	3.980	4.090	3.860	3.930	1,697,129	-0.13(-3.20%)