Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	9.980	10.06	9.730	9.870	1,365,276	-0.03(-0.30%)
Aug 28, 2020	9.400	9.910	9.220	9.900	1,636,400	+0.61(+6.57%)
Aug 27, 2020	9.360	9.380	9.050	9.290	612,413	-0.03(-0.32%)
Aug 26, 2020	9.330	9.480	9.280	9.320	452,853	+0.00(+0.00%)
Aug 25, 2020	9.480	9.480	9.090	9.320	836,211	+0.08(+0.87%)
Aug 24, 2020	9.180	9.290	9.030	9.240	719,764	+0.17(+1.87%)
Aug 21, 2020	9.330	9.333	9.010	9.070	804,300	-0.36(-3.82%)
Aug 20, 2020	9.490	9.520	9.080	9.430	614,102	-0.25(-2.58%)
Aug 19, 2020	9.630	9.970	9.434	9.680	727,483	+0.03(+0.31%)
Aug 18, 2020	9.900	9.980	9.630	9.650	429,326	-0.20(-2.03%)
Aug 17, 2020	10.04	10.10	9.770	9.850	469,591	-0.09(-0.91%)
Aug 14, 2020	10.00	10.07	9.670	9.940	642,800	-0.17(-1.68%)
Aug 13, 2020	10.33	10.41	10.03	10.11	735,343	-0.20(-1.94%)
Aug 12, 2020	10.56	10.69	10.13	10.31	876,537	+0.07(+0.68%)
Aug 11, 2020	11.00	11.05	10.18	10.24	1,242,177	-0.59(-5.45%)
Aug 10, 2020	10.61	11.33	10.50	10.83	1,544,284	+0.30(+2.85%)
Aug 07, 2020	10.44	10.56	9.650	10.53	1,058,300	-0.03(-0.28%)
Aug 06, 2020	8.830	10.95	8.600	10.56	3,424,219	+0.24(+2.33%)
Aug 05, 2020	9.790	10.76	9.600	10.32	2,503,520	+0.75(+7.84%)
Aug 04, 2020	9.240	9.660	9.110	9.570	1,548,947	+0.30(+3.24%)
Aug 03, 2020	8.740	9.540	8.730	9.270	2,587,910	+0.56(+6.43%)
Jul 31, 2020	7.640	8.738	7.600	8.710	5,059,500	+1.03(+13.41%)
Jul 30, 2020	7.550	7.730	7.400	7.680	513,079	-0.09(-1.16%)
Jul 29, 2020	7.640	7.810	7.570	7.770	455,511	+0.18(+2.37%)
Jul 28, 2020	7.670	7.730	7.535	7.590	927,353	-0.15(-1.94%)
Jul 27, 2020	7.530	7.760	7.460	7.740	1,070,354	+0.27(+3.61%)
Jul 24, 2020	7.430	7.620	7.210	7.470	1,089,100	-0.06(-0.80%)
Jul 23, 2020	7.730	7.830	7.440	7.530	1,162,684	-0.18(-2.33%)
Jul 22, 2020	7.750	7.900	7.648	7.710	758,108	-0.10(-1.28%)
Jul 21, 2020	7.780	7.925	7.740	7.810	1,343,203	+0.16(+2.09%)
Jul 20, 2020	7.660	7.800	7.580	7.650	474,495	-0.08(-1.03%)
Jul 17, 2020	7.700	7.840	7.610	7.730	880,000	+0.06(+0.78%)
Jul 16, 2020	7.490	7.835	7.420	7.670	908,430	+0.06(+0.79%)
Jul 15, 2020	7.630	7.670	7.310	7.610	901,186	+0.15(+2.01%)
Jul 14, 2020	7.100	7.460	7.060	7.460	1,183,318	+0.31(+4.34%)
Jul 13, 2020	7.420	7.620	7.120	7.150	811,571	-0.18(-2.46%)
Jul 10, 2020	6.970	7.340	6.940	7.330	863,400	+0.36(+5.16%)
Jul 09, 2020	7.230	7.370	6.960	6.970	787,646	-0.23(-3.19%)
Jul 08, 2020	7.000	7.240	7.000	7.200	831,639	+0.21(+3.00%)
Jul 07, 2020	7.170	7.170	6.920	6.990	647,322	-0.26(-3.59%)
Jul 06, 2020	7.220	7.300	7.020	7.250	1,750,716	+0.29(+4.17%)
Jul 02, 2020	6.980	7.260	6.940	6.960	912,200	+0.15(+2.20%)
Jul 01, 2020	7.120	7.200	6.715	6.810	1,231,071	-0.32(-4.49%)
Jun 30, 2020	6.900	7.230	6.680	7.130	2,251,590	+0.17(+2.52%)
Jun 29, 2020	6.880	7.190	6.715	6.955	1,614,220	+0.19(+2.73%)
Jun 26, 2020	6.630	6.790	6.480	6.770	1,928,700	+0.05(+0.74%)
Jun 25, 2020	6.420	6.752	6.260	6.720	1,238,166	-0.19(-2.75%)
Jun 24, 2020	7.150	7.280	6.800	6.910	1,676,330	-0.38(-5.21%)
Jun 23, 2020	7.160	7.300	7.110	7.290	866,646	+0.32(+4.59%)
Jun 22, 2020	6.790	6.990	6.610	6.970	693,102	+0.12(+1.75%)
Jun 19, 2020	7.030	7.090	6.780	6.850	680,100	-0.08(-1.15%)
Jun 18, 2020	7.020	7.150	6.880	6.930	573,127	-0.15(-2.12%)
Jun 17, 2020	7.060	7.260	6.900	7.080	996,225	+0.02(+0.28%)
Jun 16, 2020	7.326	7.326	6.900	7.060	1,012,094	+0.37(+5.53%)
Jun 15, 2020	6.480	6.820	6.300	6.690	1,157,059	-0.01(-0.15%)
Jun 12, 2020	6.480	6.730	6.400	6.700	1,184,400	+0.58(+9.48%)
Jun 11, 2020	7.340	7.340	6.110	6.120	1,481,701	-1.52(-19.90%)
Jun 10, 2020	7.800	7.850	7.570	7.640	1,955,304	-0.19(-2.43%)
Jun 09, 2020	7.600	7.900	7.551	7.830	1,131,793	-0.04(-0.51%)
Jun 08, 2020	7.500	7.890	7.500	7.870	1,361,788	+0.44(+5.92%)
Jun 05, 2020	6.860	7.590	6.820	7.430	2,633,700	+0.69(+10.24%)
Jun 04, 2020	6.580	6.860	6.430	6.740	1,682,296	+0.11(+1.66%)
Jun 03, 2020	6.290	6.660	6.200	6.630	1,870,935	+0.45(+7.28%)
Jun 02, 2020	6.150	6.250	6.120	6.180	585,642	+0.10(+1.64%)