Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)