Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.81	16.14	15.72	15.75	927,686	+0.06(+0.38%)
Jun 28, 2018	15.57	15.81	15.10	15.69	1,174,604	+0.07(+0.45%)
Jun 27, 2018	16.53	16.75	15.50	15.62	1,526,437	-0.90(-5.45%)
Jun 26, 2018	16.40	16.59	16.05	16.52	717,801	+0.18(+1.10%)
Jun 25, 2018	16.97	17.06	15.90	16.34	2,326,870	-0.90(-5.22%)
Jun 22, 2018	16.95	17.41	16.90	17.24	1,159,704	+0.41(+2.44%)
Jun 21, 2018	16.14	17.10	16.11	16.83	1,694,703	+0.92(+5.78%)
Jun 20, 2018	15.97	16.06	15.69	15.91	706,232	+0.16(+1.02%)
Jun 19, 2018	16.23	16.23	15.33	15.75	1,562,311	-0.94(-5.63%)
Jun 18, 2018	16.31	16.78	16.25	16.69	772,586	+0.30(+1.83%)
Jun 15, 2018		16.49	15.92	16.39	2,106,938	-0.10(-0.61%)
Jun 14, 2018	16.87	16.87	16.41	16.49	1,453,126	-0.29(-1.73%)
Jun 13, 2018	16.94	17.06	16.63	16.78	674,071	-0.15(-0.89%)
Jun 12, 2018	17.15	17.31	16.75	16.93	843,305	-0.24(-1.40%)
Jun 11, 2018	17.19	17.52	16.83	17.17	2,159,071	-0.02(-0.12%)
Jun 08, 2018	17.18	17.48	17.12	17.19	557,451	-0.07(-0.41%)
Jun 07, 2018	17.81	17.81	17.07	17.26	911,402	-0.56(-3.14%)
Jun 06, 2018	17.82	17.89	17.51	17.82	807,734	+0.18(+1.02%)
Jun 05, 2018	17.65	17.73	17.26	17.64	1,382,352	+0.04(+0.23%)
Jun 04, 2018	17.79	18.13	17.50	17.60	1,300,620	-0.11(-0.62%)
Jun 01, 2018	17.85	17.99	17.19	17.71	1,883,797	-0.01(-0.06%)
May 31, 2018	17.90	18.69	17.60	17.72	3,077,397	+0.57(+3.32%)
May 30, 2018	16.65	17.18	16.65	17.15	1,160,972	+0.63(+3.81%)
May 29, 2018	16.01	16.84	15.95	16.52	1,203,290	+0.24(+1.47%)
May 25, 2018		16.28	16.28	16.28	0	-0.06(-0.37%)
May 24, 2018	16.21	16.56	15.85	16.34	2,048,788	+0.16(+0.99%)
May 23, 2018	16.55	16.61	16.03	16.18	2,842,349	-0.58(-3.46%)
May 22, 2018	17.37	17.60	16.70	16.76	2,272,291	-0.59(-3.40%)
May 21, 2018	17.57	17.57	16.89	17.35	1,323,316	-0.15(-0.86%)
May 18, 2018	17.29	17.61	17.20	17.50	2,206,981	+0.16(+0.92%)
May 17, 2018	16.84	17.76	16.84	17.34	1,754,972	+0.40(+2.36%)
May 16, 2018	16.64	17.26	16.64	16.94	2,307,986	+0.29(+1.74%)
May 15, 2018	15.68	16.73	15.60	16.65	2,514,356	+0.74(+4.65%)
May 14, 2018	15.94	16.37	15.86	15.91	2,373,631	+0.03(+0.19%)
May 11, 2018	15.86	16.10	15.60	15.88	775,146	+0.08(+0.51%)
May 10, 2018	15.40	16.00	15.40	15.80	1,400,702	+0.44(+2.86%)
May 09, 2018	15.42	15.86	15.31	15.36	2,716,285	-0.03(-0.19%)
May 08, 2018	15.04	15.85	15.00	15.39	1,961,507	+0.39(+2.60%)
May 07, 2018	14.81	15.40	14.60	15.00	2,350,352	+0.24(+1.63%)
May 04, 2018	14.74	15.67	14.14	14.76	6,914,252	-1.64(-10.00%)
May 03, 2018	16.51	16.76	16.33	16.40	1,577,118	-0.08(-0.49%)
May 02, 2018	16.91	17.21	16.40	16.48	2,378,631	-0.30(-1.79%)
May 01, 2018	17.37	17.37	16.31	16.78	1,363,390	-0.69(-3.95%)
Apr 30, 2018	17.26	17.61	17.18	17.47	909,036	+0.16(+0.92%)
Apr 27, 2018	17.44	17.58	16.88	17.31	948,755	-0.30(-1.70%)
Apr 26, 2018	17.52	17.97	17.21	17.61	1,643,581	+0.30(+1.73%)
Apr 25, 2018	16.59	17.66	16.51	17.31	1,664,208	+0.60(+3.59%)
Apr 24, 2018	16.85	16.92	16.33	16.71	1,395,428	-0.01(-0.06%)
Apr 23, 2018	16.39	17.40	16.27	16.72	4,521,814	-0.93(-5.27%)
Apr 20, 2018	18.27	18.29	17.57	17.65	1,917,014	-0.66(-3.60%)
Apr 19, 2018	18.33	18.95	18.18	18.31	2,059,558	+0.00(+0.00%)
Apr 18, 2018	18.71	19.38	18.20	18.31	2,178,916	+0.08(+0.44%)
Apr 17, 2018	18.00	18.46	17.97	18.23	1,434,620	+0.20(+1.11%)
Apr 16, 2018	18.30	18.47	17.70	18.03	2,202,585	-0.12(-0.66%)
Apr 13, 2018	18.55	18.79	18.06	18.15	1,734,189	-0.49(-2.63%)
Apr 12, 2018	18.89	19.10	17.80	18.64	3,598,855	-0.48(-2.51%)
Apr 11, 2018	19.85	19.86	18.84	19.12	4,136,722	-0.80(-4.02%)
Apr 10, 2018	19.22	20.19	18.57	19.92	4,144,220	+1.10(+5.84%)
Apr 09, 2018	17.63	19.28	17.60	18.82	5,170,520	+2.03(+12.09%)
Apr 06, 2018	16.76	17.32	16.23	16.79	3,137,117	-0.23(-1.35%)
Apr 05, 2018	16.95	17.46	16.92	17.02	2,040,320	+0.18(+1.07%)
Apr 04, 2018	16.22	16.97	16.02	16.84	1,926,296	+0.15(+0.90%)
Apr 03, 2018	16.63	17.05	16.59	16.69	2,015,727	+0.33(+2.02%)