Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.35	10.38	9.930	10.15	747,681	-0.25(-2.40%)
Nov 27, 2020	10.58	10.70	10.15	10.40	305,600	+0.06(+0.58%)
Nov 25, 2020	10.53	10.75	10.19	10.34	690,400	-0.30(-2.82%)
Nov 24, 2020	10.35	10.85	10.34	10.64	1,195,857	+0.35(+3.40%)
Nov 23, 2020	9.770	10.38	9.770	10.29	1,093,463	+0.64(+6.63%)
Nov 20, 2020	9.680	9.840	9.485	9.650	536,600	-0.09(-0.92%)
Nov 19, 2020	9.250	9.750	9.100	9.740	735,285	+0.43(+4.62%)
Nov 18, 2020	9.400	9.650	9.310	9.310	3,016,527	-0.02(-0.21%)
Nov 17, 2020	9.050	9.370	8.830	9.330	874,528	+0.14(+1.52%)
Nov 16, 2020	9.130	9.240	8.890	9.190	1,058,912	+0.31(+3.49%)
Nov 13, 2020	7.990	8.920	7.990	8.880	1,258,700	+1.06(+13.55%)
Nov 12, 2020	7.820	8.050	7.660	7.820	1,124,845	-0.14(-1.76%)
Nov 11, 2020	8.070	8.070	7.760	7.960	755,676	-0.03(-0.38%)
Nov 10, 2020	7.880	8.030	7.750	7.990	735,976	+0.23(+2.96%)
Nov 09, 2020	8.220	8.250	7.500	7.760	1,012,752	+0.50(+6.89%)
Nov 06, 2020	7.180	7.355	7.020	7.260	1,014,900	+0.17(+2.40%)
Nov 05, 2020	6.890	7.290	6.830	7.090	1,067,567	+0.33(+4.88%)
Nov 04, 2020	7.120	7.180	6.730	6.760	1,132,006	-0.48(-6.63%)
Nov 03, 2020	6.850	7.290	6.820	7.240	994,441	+0.54(+8.06%)
Nov 02, 2020	6.610	6.780	6.500	6.700	779,430	+0.12(+1.82%)
Oct 30, 2020	6.750	6.920	6.270	6.580	1,029,400	-0.43(-6.13%)
Oct 29, 2020	6.670	7.080	6.450	7.010	868,055	+0.27(+4.01%)
Oct 28, 2020	7.000	7.005	6.730	6.740	538,594	-0.45(-6.26%)
Oct 27, 2020	7.180	7.290	7.080	7.190	552,431	-0.02(-0.28%)
Oct 26, 2020	7.420	7.493	7.110	7.210	853,138	-0.39(-5.13%)
Oct 23, 2020	7.670	7.800	7.515	7.600	816,500	+0.06(+0.80%)
Oct 22, 2020	7.600	7.600	7.290	7.540	804,103	-0.07(-0.92%)
Oct 21, 2020	7.680	7.780	7.580	7.610	734,902	-0.11(-1.42%)
Oct 20, 2020	7.660	7.830	7.560	7.720	588,645	+0.22(+2.93%)
Oct 19, 2020	7.750	8.030	7.480	7.500	925,290	-0.16(-2.02%)
Oct 16, 2020	7.800	7.840	7.550	7.655	694,300	-0.17(-2.23%)
Oct 15, 2020	7.710	7.900	7.580	7.830	631,066	-0.15(-1.88%)
Oct 14, 2020	7.810	8.080	7.730	7.980	854,023	+0.24(+3.10%)
Oct 13, 2020	7.590	7.800	7.500	7.740	549,489	-0.04(-0.51%)
Oct 12, 2020	7.980	8.040	7.630	7.780	1,474,075	-0.19(-2.38%)
Oct 09, 2020	7.840	8.140	7.650	7.970	1,439,600	+0.38(+5.01%)
Oct 08, 2020	7.350	7.610	7.270	7.590	895,485	+0.38(+5.27%)
Oct 07, 2020	7.070	7.360	7.021	7.210	744,245	+0.33(+4.80%)
Oct 06, 2020	7.300	7.460	6.870	6.880	1,179,502	-0.27(-3.78%)
Oct 05, 2020	7.230	7.360	7.010	7.150	888,772	+0.02(+0.28%)
Oct 02, 2020	6.710	7.235	6.710	7.130	701,300	+0.20(+2.81%)
Oct 01, 2020	7.170	7.190	6.660	6.935	1,244,663	-0.19(-2.60%)
Sep 30, 2020	7.090	7.310	6.980	7.120	1,064,343	-0.01(-0.14%)
Sep 29, 2020	7.310	7.430	7.040	7.130	973,666	-0.22(-2.99%)
Sep 28, 2020	7.350	7.530	7.240	7.350	1,321,686	+0.24(+3.38%)
Sep 25, 2020	7.160	7.280	7.030	7.110	880,400	-0.16(-2.20%)
Sep 24, 2020	7.450	7.560	7.200	7.270	896,958	-0.22(-2.94%)
Sep 23, 2020	7.920	8.050	7.490	7.490	926,875	-0.47(-5.90%)
Sep 22, 2020	8.080	8.150	7.790	7.960	641,317	-0.03(-0.38%)
Sep 21, 2020	8.790	8.820	7.930	7.990	1,521,445	-1.21(-13.15%)
Sep 18, 2020	9.450	9.620	8.970	9.200	4,374,100	-0.15(-1.60%)
Sep 17, 2020	9.430	9.630	9.230	9.350	938,062	-0.34(-3.51%)
Sep 16, 2020	9.500	9.830	9.210	9.690	1,696,299	+0.36(+3.86%)
Sep 15, 2020	10.66	11.08	9.270	9.330	3,350,186	-1.18(-11.23%)
Sep 14, 2020	9.870	11.11	9.860	10.51	2,282,629	+0.82(+8.46%)
Sep 11, 2020	9.650	10.02	9.590	9.690	685,000	+0.11(+1.15%)
Sep 10, 2020	9.410	9.750	9.410	9.580	996,211	+0.14(+1.48%)
Sep 09, 2020	9.560	9.630	9.280	9.440	1,500,927	+0.02(+0.21%)
Sep 08, 2020	9.560	9.730	9.265	9.420	660,098	-0.40(-4.07%)
Sep 04, 2020	10.34	10.41	9.585	9.820	748,800	-0.33(-3.25%)
Sep 03, 2020	10.21	10.38	10.000	10.15	819,665	-0.17(-1.65%)
Sep 02, 2020	10.14	10.35	9.760	10.32	888,990	+0.15(+1.47%)