Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	16.91	17.18	16.62	16.78	1,636,920	-0.02(-0.12%)
Jul 28, 2017	17.92	17.92	16.75	16.80	2,571,037	-1.13(-6.30%)
Jul 27, 2017	18.43	18.63	17.58	17.93	2,143,433	-0.37(-2.02%)
Jul 26, 2017	18.45	18.45	17.98	18.30	1,909,075	-0.09(-0.49%)
Jul 25, 2017	18.43	19.08	18.12	18.39	1,615,037	+0.29(+1.60%)
Jul 24, 2017	18.15	18.15	17.64	18.10	1,370,369	-0.05(-0.28%)
Jul 21, 2017	18.43	18.43	17.74	18.15	2,246,376	-0.19(-1.04%)
Jul 20, 2017	17.63	18.43	17.54	18.34	2,674,067	+0.66(+3.73%)
Jul 19, 2017	17.76	18.06	17.13	17.68	2,207,446	+0.08(+0.45%)
Jul 18, 2017	17.38	17.78	17.14	17.60	1,619,438	+0.00(+0.00%)
Jul 17, 2017	16.92	17.83	16.88	17.60	2,504,843	+0.81(+4.82%)
Jul 14, 2017	16.50	16.98	16.33	16.79	2,288,845	+0.35(+2.13%)
Jul 13, 2017	15.75	16.59	15.75	16.44	2,659,898	+0.80(+5.12%)
Jul 12, 2017	16.72	16.72	15.34	15.64	2,729,953	-0.89(-5.38%)
Jul 11, 2017	16.33	16.60	15.97	16.53	1,371,838	+0.22(+1.35%)
Jul 10, 2017	15.77	16.69	15.50	16.31	1,924,148	+0.40(+2.51%)
Jul 07, 2017	16.14	16.14	15.73	15.91	2,367,308	-0.24(-1.49%)
Jul 06, 2017	16.14	16.41	16.02	16.15	1,771,497	-0.10(-0.62%)
Jul 05, 2017	16.24	16.49	15.80	16.25	1,864,013	+0.05(+0.31%)
Jul 03, 2017	15.62	16.29	15.60	16.20	928,303	+0.62(+3.98%)
Jun 30, 2017	15.86	15.93	15.50	15.58	1,472,701	-0.20(-1.27%)
Jun 29, 2017	16.29	16.54	15.55	15.78	1,887,241	-0.26(-1.62%)
Jun 28, 2017	15.86	16.19	15.64	16.04	3,436,481	+0.46(+2.95%)
Jun 27, 2017	15.38	15.92	15.35	15.58	2,805,875	+0.27(+1.76%)
Jun 26, 2017	15.19	15.56	14.93	15.31	2,211,228	+0.22(+1.46%)
Jun 23, 2017		15.13		15.09	2,905,500	+1.23(+8.87%)
Jun 22, 2017	13.63	13.99	13.54	13.86	1,741,209	+0.31(+2.29%)
Jun 21, 2017	14.24	14.26	13.52	13.55	1,885,950	-0.63(-4.44%)
Jun 20, 2017	14.26	14.50	13.95	14.18	1,742,676	-0.24(-1.66%)
Jun 19, 2017	14.52	14.69	14.11	14.42	1,848,101	+0.07(+0.49%)
Jun 16, 2017	15.13	15.46	14.22	14.35	4,319,718	-0.79(-5.22%)
Jun 15, 2017	15.50	16.18	15.08	15.14	3,539,265	-0.91(-5.67%)
Jun 14, 2017	16.39	16.40	15.65	16.05	3,817,783	-0.21(-1.29%)
Jun 13, 2017	16.45	16.78	16.16	16.26	2,505,618	-0.17(-1.03%)
Jun 12, 2017	16.38	16.83	16.12	16.43	3,448,767	+0.05(+0.31%)
Jun 09, 2017	16.88	17.28	16.16	16.38	2,859,864	-0.52(-3.08%)
Jun 08, 2017	14.72	16.96	14.72	16.90	4,932,823	+2.11(+14.27%)
Jun 07, 2017	14.82	14.86	14.39	14.79	1,864,444	-0.09(-0.60%)
Jun 06, 2017	14.79	15.00	14.31	14.88	2,318,165	+0.14(+0.95%)
Jun 05, 2017	13.85	14.77	13.71	14.74	2,800,909	+0.70(+4.99%)
Jun 02, 2017	14.45	14.65	13.98	14.04	1,499,396	-0.51(-3.51%)
Jun 01, 2017	14.39	14.70	14.25	14.55	1,939,189	+0.13(+0.90%)
May 31, 2017	14.72	14.75	13.66	14.42	2,020,049	-0.36(-2.44%)
May 30, 2017	14.68	15.12	14.40	14.78	1,200,547	-0.05(-0.34%)
May 26, 2017	14.81	14.97	14.62	14.83	595,955	+0.00(+0.00%)
May 25, 2017	14.94	15.37	14.54	14.83	1,577,073	-0.06(-0.40%)
May 24, 2017	14.57	15.08	14.48	14.89	1,707,212	+0.30(+2.06%)
May 23, 2017	14.26	14.70	13.76	14.59	1,277,461	+0.30(+2.10%)
May 22, 2017	14.08	14.41	14.05	14.29	1,092,376	+0.41(+2.95%)
May 19, 2017	13.65	14.26	13.58	13.88	1,322,719	+0.37(+2.74%)
May 18, 2017	13.02	13.66	12.80	13.51	1,144,871	+0.27(+2.04%)
May 17, 2017	13.47	13.54	13.17	13.24	863,514	-0.39(-2.86%)
May 16, 2017	13.92	14.02	13.43	13.63	1,288,012	-0.31(-2.22%)
May 15, 2017	13.75	14.21	13.75	13.94	1,729,558	+0.42(+3.11%)
May 12, 2017	12.96	13.57	12.84	13.52	1,697,598	+0.61(+4.73%)
May 11, 2017	13.02	13.18	12.74	12.91	1,757,185	-0.07(-0.54%)
May 10, 2017	12.89	13.19	12.80	12.98	1,721,993	+0.18(+1.41%)
May 09, 2017	12.84	13.01	12.59	12.80	1,235,949	-0.03(-0.23%)
May 08, 2017	13.00	13.05	12.53	12.83	1,294,760	-0.33(-2.51%)
May 05, 2017	13.01	13.53	12.84	13.16	2,770,675	+0.25(+1.94%)
May 04, 2017	13.52	13.62	12.59	12.91	2,371,749	-0.82(-5.97%)
May 03, 2017	13.79	13.88	13.38	13.73	4,414,796	-0.24(-1.72%)
May 02, 2017	13.84	14.19	13.79	13.97	2,560,446	-0.00(-0.04%)