Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	13.50	14.26	13.35	14.00	3,006,822	+0.50(+3.70%)
Oct 30, 2017	14.11	14.66	13.37	13.50	5,753,936	-1.68(-11.07%)
Oct 27, 2017	14.46	15.33	13.70	15.18	3,413,744	-0.04(-0.26%)
Oct 26, 2017	15.18	15.68	15.18	15.22	3,723,775	+0.10(+0.66%)
Oct 25, 2017	15.26	15.38	14.74	15.12	2,367,596	-0.35(-2.26%)
Oct 24, 2017	15.24	15.84	15.19	15.47	2,790,938	+0.22(+1.44%)
Oct 23, 2017	15.45	15.48	14.98	15.25	2,304,546	-0.10(-0.65%)
Oct 20, 2017	15.42	16.04	15.32	15.35	2,472,856	+0.06(+0.39%)
Oct 19, 2017	15.15	15.53	15.05	15.29	2,152,185	-0.17(-1.10%)
Oct 18, 2017	15.60	15.65	15.08	15.46	1,528,619	-0.07(-0.45%)
Oct 17, 2017	15.94	16.18	15.31	15.53	2,051,514	+0.03(+0.19%)
Oct 16, 2017	15.51	15.99	15.38	15.50	1,949,039	+0.15(+0.98%)
Oct 13, 2017	16.42	16.50	15.20	15.35	2,864,048	-0.67(-4.18%)
Oct 12, 2017	16.09	16.42	15.96	16.02	1,734,237	-0.07(-0.44%)
Oct 11, 2017	16.27	16.33	15.76	16.09	1,566,830	-0.20(-1.23%)
Oct 10, 2017	16.87	16.87	16.17	16.29	1,696,638	-0.58(-3.44%)
Oct 09, 2017	16.86	17.17	16.73	16.87	1,660,595	+0.01(+0.06%)
Oct 06, 2017	16.82	17.00	16.51	16.86	1,292,567	-0.17(-1.00%)
Oct 05, 2017	17.01	17.44	16.98	17.03	1,081,294	+0.02(+0.12%)
Oct 04, 2017	16.94	17.54	16.80	17.01	1,935,322	+0.07(+0.41%)
Oct 03, 2017	16.97	17.09	16.59	16.94	1,410,046	+0.08(+0.47%)
Oct 02, 2017	16.48	17.18	16.41	16.86	1,947,210	+0.28(+1.69%)
Sep 29, 2017	17.03	17.03	16.51	16.58	2,026,465	-0.33(-1.95%)
Sep 28, 2017	17.18	17.18	16.41	16.91	3,789,976	-0.30(-1.74%)
Sep 27, 2017	17.28	17.52	16.95	17.21	2,149,841	+0.05(+0.29%)
Sep 26, 2017	17.89	18.02	17.15	17.16	1,993,886	-0.84(-4.67%)
Sep 25, 2017	17.99	18.37	17.86	18.00	1,839,777	-0.09(-0.50%)
Sep 22, 2017	18.92	19.00	17.96	18.09	2,519,494	-1.30(-6.70%)
Sep 21, 2017	20.19	20.56	19.22	19.39	1,596,627	-0.99(-4.86%)
Sep 20, 2017	20.33	20.68	19.57	20.38	3,748,347	+0.66(+3.35%)
Sep 19, 2017	19.36	19.75	18.98	19.72	1,342,286	+0.46(+2.39%)
Sep 18, 2017	19.07	19.47	19.00	19.26	1,233,982	+0.15(+0.78%)
Sep 15, 2017	19.36	19.58	18.96	19.11	2,785,095	-0.28(-1.44%)
Sep 14, 2017	19.62	19.69	18.95	19.39	1,641,209	-0.43(-2.17%)
Sep 13, 2017	19.45	19.97	18.99	19.82	2,138,173	-0.04(-0.20%)
Sep 12, 2017	19.41	20.01	19.24	19.86	1,259,966	+0.58(+3.01%)
Sep 11, 2017	19.16	19.36	18.83	19.28	1,442,639	+0.38(+2.01%)
Sep 08, 2017	19.39	19.49	18.65	18.90	2,475,490	-0.51(-2.63%)
Sep 07, 2017	19.64	19.69	19.01	19.41	2,457,745	-0.19(-0.97%)
Sep 06, 2017	19.60	19.75	19.37	19.60	1,364,642	+0.07(+0.36%)
Sep 05, 2017	20.46	20.57	18.93	19.53	3,634,153	-1.03(-5.01%)
Sep 01, 2017	19.69	20.63	19.48	20.56	2,765,570	+1.04(+5.33%)
Aug 31, 2017	19.46	19.60	19.30	19.52	1,798,491	+0.39(+2.04%)
Aug 30, 2017	19.07	19.57	18.81	19.13	2,336,768	-0.15(-0.78%)
Aug 29, 2017	18.41	19.28	18.25	19.28	1,971,161	+0.63(+3.38%)
Aug 28, 2017	18.25	18.89	17.99	18.65	2,740,083	+0.56(+3.10%)
Aug 25, 2017	18.42	18.42	17.78	18.09	2,270,456	-0.17(-0.93%)
Aug 24, 2017	17.94	18.45	17.82	18.26	2,840,359	+0.32(+1.78%)
Aug 23, 2017	16.92	17.96	16.92	17.94	2,612,432	+0.77(+4.45%)
Aug 22, 2017	16.22	17.26	16.22	17.18	2,781,504	+1.02(+6.28%)
Aug 21, 2017	15.80	16.24	15.65	16.16	3,125,497	+1.15(+7.66%)
Aug 18, 2017	14.85	15.19	14.70	15.01	1,913,943	+0.19(+1.28%)
Aug 17, 2017	14.94	14.99	14.61	14.82	1,958,681	-0.29(-1.92%)
Aug 16, 2017	14.51	15.15	14.50	15.11	2,648,083	+0.78(+5.44%)
Aug 15, 2017	14.14	14.64	14.10	14.33	1,517,865	+0.21(+1.49%)
Aug 14, 2017	14.30	14.35	13.97	14.12	1,601,109	-0.24(-1.67%)
Aug 11, 2017	13.77	14.44	13.58	14.36	3,015,847	+0.56(+4.06%)
Aug 10, 2017	13.97	14.24	13.71	13.80	2,136,458	-0.24(-1.71%)
Aug 09, 2017	14.02	14.34	13.98	14.04	2,623,939	-0.08(-0.57%)
Aug 08, 2017	13.68	14.28	13.67	14.12	3,671,155	+0.54(+3.98%)
Aug 07, 2017	13.77	13.88	13.34	13.58	3,380,180	+0.34(+2.53%)
Aug 04, 2017		13.46	12.94	13.24	4,830,448	-0.09(-0.64%)
Aug 03, 2017	14.95	15.04	13.13	13.33	12,747,082	-3.41(-20.37%)
Aug 02, 2017	16.66	16.95	16.47	16.74	3,703,405	+0.05(+0.30%)