Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	11.54	12.37	11.39	11.97	5,890,800	+0.59(+5.18%)
Sep 27, 2018	11.82	11.87	11.37	11.38	2,878,332	-0.48(-4.05%)
Sep 26, 2018	12.49	12.56	11.75	11.86	2,383,324	-0.73(-5.80%)
Sep 25, 2018	12.01	12.61	11.73	12.59	3,350,411	+0.70(+5.89%)
Sep 24, 2018	13.12	13.25	11.81	11.89	3,687,843	-1.36(-10.26%)
Sep 21, 2018	13.09	13.47	13.00	13.25	4,543,200	+0.13(+0.99%)
Sep 20, 2018	13.26	13.42	12.90	13.12	1,866,896	+0.26(+2.02%)
Sep 19, 2018	13.06	13.32	12.75	12.86	1,887,263	-0.08(-0.62%)
Sep 18, 2018	12.02	13.10	12.01	12.94	4,130,371	+1.16(+9.85%)
Sep 17, 2018	11.33	12.03	11.30	11.78	2,156,589	+0.46(+4.06%)
Sep 14, 2018	11.35	11.51	11.16	11.32	1,326,000	-0.05(-0.44%)
Sep 13, 2018	11.95	12.07	11.36	11.37	2,191,811	-0.48(-4.05%)
Sep 12, 2018	11.89	12.04	11.32	11.85	2,208,327	-0.19(-1.58%)
Sep 11, 2018	11.95	12.11	11.76	12.04	1,092,428	-0.15(-1.23%)
Sep 10, 2018	11.74	12.44	11.74	12.19	2,087,339	+0.59(+5.09%)
Sep 07, 2018	11.97	12.10	11.22	11.60	2,257,000	-0.42(-3.49%)
Sep 06, 2018	12.00	13.14	11.85	12.02	2,398,930	+0.16(+1.35%)
Sep 05, 2018	12.00	12.18	11.85	11.86	1,323,487	-0.17(-1.41%)
Sep 04, 2018	12.44	12.44	11.67	12.03	1,857,531	-0.59(-4.68%)
Aug 31, 2018		12.62	12.62	12.62	0	+0.05(+0.40%)
Aug 30, 2018	12.91	13.03	12.24	12.57	1,563,645	-0.44(-3.38%)
Aug 29, 2018	12.72	13.17	12.58	13.01	1,465,973	+0.28(+2.20%)
Aug 28, 2018	12.70	13.04	12.52	12.73	1,241,470	+0.16(+1.27%)
Aug 27, 2018	12.62	12.82	12.46	12.57	1,512,034	+0.04(+0.32%)
Aug 24, 2018	12.12	12.61	12.04	12.53	2,461,100	+0.58(+4.85%)
Aug 23, 2018	12.31	12.34	11.81	11.95	1,769,024	-0.44(-3.55%)
Aug 22, 2018	12.33	12.64	12.11	12.39	1,225,638	+0.07(+0.57%)
Aug 21, 2018	11.94	12.47	11.90	12.32	1,273,695	+0.39(+3.27%)
Aug 20, 2018	12.15	12.33	11.86	11.93	1,759,331	-0.09(-0.75%)
Aug 17, 2018	12.05	12.11	11.68	12.02	2,058,900	-0.08(-0.66%)
Aug 16, 2018	11.31	12.11	11.31	12.10	1,833,615	+1.01(+9.11%)
Aug 15, 2018	12.22	12.22	11.04	11.09	2,911,337	-1.37(-11.00%)
Aug 14, 2018	12.07	12.62	12.07	12.46	2,056,607	+0.40(+3.32%)
Aug 13, 2018	12.15	12.15	11.80	12.06	1,012,794	-0.09(-0.74%)
Aug 10, 2018	11.96	12.33	11.77	12.15	1,403,200	+0.01(+0.08%)
Aug 09, 2018	12.09	12.27	12.02	12.14	859,049	+0.12(+1.00%)
Aug 08, 2018	12.31	12.31	12.00	12.02	3,427,754	-0.34(-2.75%)
Aug 07, 2018	12.87	12.95	12.35	12.36	1,441,218	-0.43(-3.36%)
Aug 06, 2018	12.83	13.10	12.55	12.79	1,982,938	+0.02(+0.16%)
Aug 03, 2018	13.00	13.17	12.61	12.77	2,665,900	-0.34(-2.59%)
Aug 02, 2018	13.46	13.80	13.01	13.11	3,593,060	+0.14(+1.08%)
Aug 01, 2018	12.82	13.06	12.53	12.97	2,166,806	+0.16(+1.25%)
Jul 31, 2018	13.03	13.12	12.75	12.81	916,832	-0.11(-0.85%)
Jul 30, 2018	13.08	13.22	12.87	12.92	948,924	-0.12(-0.92%)
Jul 27, 2018	13.20	13.37	13.02	13.04	721,700	-0.17(-1.29%)
Jul 26, 2018	13.10	13.29	12.96	13.21	844,972	+0.00(+0.00%)
Jul 25, 2018	13.20	13.35	12.92	13.21	1,223,308	-0.02(-0.15%)
Jul 24, 2018	13.62	13.75	13.17	13.23	2,010,265	-0.16(-1.19%)
Jul 23, 2018		13.49	12.60	13.39	1,339,313	+0.43(+3.28%)
Jul 20, 2018	13.13	13.25	12.76	12.96	2,224,391	-0.12(-0.95%)
Jul 19, 2018	14.57	14.60	13.05	13.09	3,587,105	-1.81(-12.15%)
Jul 18, 2018	14.76	15.03	14.35	14.90	1,113,106	+0.13(+0.88%)
Jul 17, 2018	14.37	14.94	14.37	14.77	1,405,586	+0.42(+2.93%)
Jul 16, 2018	14.38	14.65	14.07	14.35	1,202,602	+0.11(+0.77%)
Jul 13, 2018	14.50	14.57	14.18	14.24	799,863	-0.33(-2.26%)
Jul 12, 2018	14.74	14.74	14.47	14.57	574,165	+0.02(+0.14%)
Jul 11, 2018	14.68	15.12	14.21	14.55	1,531,941	-0.37(-2.48%)
Jul 10, 2018	15.39	15.56	14.73	14.92	1,403,804	-0.54(-3.49%)
Jul 09, 2018	15.31	15.58	15.18	15.46	911,983	+0.23(+1.51%)
Jul 06, 2018	14.84	15.34	14.74	15.23	1,043,441	+0.39(+2.63%)
Jul 05, 2018	14.96	15.11	14.82	14.84	2,039,475	+0.03(+0.20%)
Jul 03, 2018		14.81	14.81	14.81	0	-0.35(-2.31%)