Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	7.020	7.615	6.840	7.590	4,224,738	+0.53(+7.51%)
Jul 28, 2016	7.060	7.130	6.880	7.060	1,692,678	-0.09(-1.26%)
Jul 27, 2016	7.070	7.350	6.950	7.150	2,913,209	+0.25(+3.62%)
Jul 26, 2016	6.660	7.050	6.620	6.900	1,605,478	+0.18(+2.68%)
Jul 25, 2016	6.950	6.980	6.650	6.720	1,603,128	-0.27(-3.86%)
Jul 22, 2016	7.050	7.140	6.900	6.990	1,546,304	-0.12(-1.69%)
Jul 21, 2016	7.240	7.370	7.025	7.110	1,827,767	-0.06(-0.84%)
Jul 20, 2016	7.250	7.350	7.060	7.170	2,244,512	-0.22(-2.98%)
Jul 19, 2016	7.910	7.990	7.320	7.390	2,231,529	-0.65(-8.08%)
Jul 18, 2016	8.220	8.220	7.910	8.040	1,671,364	-0.27(-3.25%)
Jul 15, 2016	8.290	8.440	8.065	8.310	1,787,188	+0.01(+0.12%)
Jul 14, 2016	8.330	8.450	8.060	8.300	1,755,500	+0.09(+1.10%)
Jul 13, 2016	8.130	8.290	7.874	8.210	2,012,236	+0.21(+2.63%)
Jul 12, 2016	7.550	8.040	7.490	8.000	3,075,927	+0.74(+10.19%)
Jul 11, 2016	7.060	7.490	7.020	7.260	2,154,419	+0.33(+4.76%)
Jul 08, 2016	6.510	6.940	6.410	6.930	2,861,484	+0.52(+8.11%)
Jul 07, 2016	6.570	6.950	6.360	6.410	3,085,807	-0.08(-1.23%)
Jul 05, 2016	6.760	6.810	6.460	6.490	1,754,869	-0.40(-5.81%)
Jul 01, 2016	6.320	6.890	6.890	6.890	2,567,600	+0.56(+8.85%)
Jun 30, 2016	6.130	6.340	5.930	6.330	2,418,505	+0.27(+4.46%)
Jun 29, 2016	6.240	6.250	5.980	6.060	1,674,249	-0.03(-0.49%)
Jun 28, 2016	6.120	6.250	6.000	6.090	1,157,656	+0.23(+4.01%)
Jun 27, 2016	6.140	6.195	5.640	5.855	2,023,841	-0.41(-6.62%)
Jun 24, 2016	6.430	6.520	6.260	6.270	2,524,927	-0.62(-9.00%)
Jun 23, 2016	6.550	6.940	6.410	6.890	2,036,063	+0.51(+7.99%)
Jun 22, 2016	6.550	6.800	6.350	6.380	1,270,606	-0.11(-1.69%)
Jun 21, 2016	6.570	6.570	6.250	6.490	1,785,520	-0.08(-1.22%)
Jun 20, 2016	6.610	6.750	6.510	6.570	1,535,550	+0.06(+0.92%)
Jun 17, 2016	6.510	6.680	6.430	6.510	1,986,465	+0.09(+1.40%)
Jun 16, 2016	6.470	6.530	6.200	6.420	1,480,862	-0.12(-1.83%)
Jun 15, 2016	6.300	6.855	6.300	6.540	2,426,921	+0.32(+5.14%)
Jun 14, 2016	6.340	6.580	6.210	6.220	2,134,087	-0.17(-2.66%)
Jun 13, 2016	6.490	6.600	6.250	6.390	2,433,034	-0.17(-2.59%)
Jun 10, 2016	6.650	6.730	6.470	6.560	1,347,132	-0.28(-4.09%)
Jun 09, 2016	7.140	7.290	6.750	6.840	2,334,479	-0.45(-6.17%)
Jun 08, 2016	7.460	7.650	7.250	7.290	1,532,873	+0.04(+0.55%)
Jun 07, 2016	7.160	7.345	7.010	7.250	1,216,202	+0.07(+0.97%)
Jun 06, 2016	6.830	7.190	6.830	7.180	2,159,086	+0.41(+6.06%)
Jun 03, 2016	6.540	6.815	6.480	6.770	1,437,610	+0.32(+4.96%)
Jun 02, 2016	6.170	6.515	6.170	6.450	1,449,591	+0.21(+3.37%)
Jun 01, 2016	6.360	6.450	6.150	6.240	2,211,056	-0.22(-3.41%)
May 31, 2016	6.630	6.870	6.370	6.460	2,222,379	-0.14(-2.12%)
May 27, 2016	6.570	6.600	6.600	6.600	1,448,100	+0.02(+0.30%)
May 26, 2016	6.980	7.070	6.475	6.580	1,660,878	-0.23(-3.38%)
May 25, 2016	6.750	6.960	6.700	6.810	1,645,818	+0.14(+2.10%)
May 24, 2016	6.560	6.720	6.480	6.670	1,584,144	+0.16(+2.46%)
May 23, 2016	6.310	6.600	6.250	6.510	1,599,592	+0.15(+2.36%)
May 20, 2016	6.480	6.630	6.270	6.360	1,505,385	-0.06(-0.93%)
May 19, 2016	6.220	6.500	6.100	6.420	1,874,125	+0.09(+1.42%)
May 18, 2016	6.670	6.770	6.270	6.330	2,420,873	-0.46(-6.77%)
May 17, 2016	6.610	6.890	6.440	6.790	2,551,829	+0.22(+3.35%)
May 16, 2016	6.690	6.980	6.570	6.570	1,582,951	+0.03(+0.46%)
May 13, 2016	6.720	6.920	6.540	6.540	1,268,509	-0.23(-3.40%)
May 12, 2016	7.050	7.160	6.600	6.770	2,061,185	-0.20(-2.87%)
May 11, 2016	7.000	7.220	6.725	6.970	1,882,705	+0.04(+0.50%)
May 10, 2016	6.860	6.960	6.730	6.935	1,229,425	+0.17(+2.44%)
May 09, 2016	7.390	7.450	6.760	6.770	2,714,323	-0.88(-11.50%)
May 06, 2016	7.400	7.900	7.295	7.650	1,984,651	+0.17(+2.27%)
May 05, 2016	7.830	7.990	7.460	7.480	2,927,494	-0.26(-3.36%)
May 04, 2016	7.740	8.205	7.650	7.740	1,583,128	-0.11(-1.40%)
May 03, 2016	8.340	8.340	7.760	7.850	3,135,520	-0.59(-6.99%)