Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	13.14	13.67	13.14	13.45	1,246,296	+0.15(+1.13%)
Sep 29, 2021	14.46	14.47	13.30	13.30	1,649,677	-0.98(-6.86%)
Sep 28, 2021	14.07	14.66	13.97	14.28	1,924,537	+0.10(+0.71%)
Sep 27, 2021	13.66	14.29	13.57	14.18	2,121,669	+0.49(+3.58%)
Sep 24, 2021	13.82	13.92	13.38	13.69	2,140,837	-0.36(-2.56%)
Sep 23, 2021	13.66	14.11	13.54	14.05	1,668,903	+0.50(+3.69%)
Sep 22, 2021	12.62	13.77	12.62	13.55	4,225,672	+1.37(+11.25%)
Sep 21, 2021	12.88	12.99	11.81	12.18	1,828,395	-0.34(-2.72%)
Sep 20, 2021	12.23	12.68	12.00	12.52	1,560,183	-0.51(-3.91%)
Sep 17, 2021	13.05	13.07	12.41	13.03	4,315,926	-0.02(-0.15%)
Sep 16, 2021	13.25	13.42	12.45	13.05	1,866,262	-0.51(-3.76%)
Sep 15, 2021	12.88	13.68	12.81	13.56	1,985,017	+0.84(+6.60%)
Sep 14, 2021	13.00	13.00	12.55	12.72	1,402,963	-0.28(-2.15%)
Sep 13, 2021	12.89	13.38	12.56	13.00	1,987,105	+0.16(+1.25%)
Sep 10, 2021	12.68	13.08	12.56	12.84	1,647,917	+0.39(+3.13%)
Sep 09, 2021	11.98	12.61	11.95	12.45	1,642,812	+0.37(+3.06%)
Sep 08, 2021	12.61	12.90	11.94	12.08	1,695,663	-0.63(-4.96%)
Sep 07, 2021	12.85	13.30	12.67	12.71	979,714	+0.01(+0.08%)
Sep 03, 2021	12.73	12.93	12.48	12.70	721,051	+0.10(+0.79%)
Sep 02, 2021	12.54	13.29	12.34	12.60	1,372,903	+0.14(+1.12%)
Sep 01, 2021	12.65	12.75	11.65	12.46	1,963,637	-0.36(-2.81%)
Aug 31, 2021	12.50	12.83	12.30	12.82	1,502,595	+0.43(+3.47%)
Aug 30, 2021	12.67	12.67	11.95	12.39	1,078,384	-0.01(-0.08%)
Aug 27, 2021	11.58	12.54	11.50	12.40	1,827,241	+0.97(+8.49%)
Aug 26, 2021	11.42	11.94	11.31	11.43	761,897	-0.17(-1.47%)
Aug 25, 2021	11.89	11.92	11.54	11.60	760,252	-0.20(-1.69%)
Aug 24, 2021	11.71	12.06	11.71	11.80	894,570	+0.35(+3.06%)
Aug 23, 2021	11.48	11.54	10.98	11.45	1,147,134	+0.71(+6.61%)
Aug 20, 2021	10.53	10.83	10.49	10.74	1,025,142	+0.16(+1.51%)
Aug 19, 2021	10.99	11.16	10.47	10.58	1,176,814	-0.81(-7.11%)
Aug 18, 2021	11.50	11.85	11.37	11.39	951,671	-0.22(-1.89%)
Aug 17, 2021	11.70	11.84	11.21	11.61	919,644	-0.23(-1.94%)
Aug 16, 2021	11.93	12.05	11.43	11.84	888,386	-0.44(-3.58%)
Aug 13, 2021	12.44	12.45	12.11	12.28	868,106	-0.18(-1.44%)
Aug 12, 2021	12.64	12.64	12.05	12.46	1,015,003	-0.19(-1.50%)
Aug 11, 2021	12.38	12.79	12.02	12.65	1,115,183	+0.27(+2.18%)
Aug 10, 2021	11.25	12.54	11.25	12.38	1,696,230	+1.05(+9.27%)
Aug 09, 2021	11.47	11.64	11.05	11.33	1,270,713	-0.14(-1.22%)
Aug 06, 2021	11.02	11.60	10.92	11.47	2,183,361	+0.55(+5.04%)
Aug 05, 2021	12.85	12.91	10.79	10.92	6,253,163	-2.58(-19.11%)
Aug 04, 2021	14.54	14.78	13.45	13.50	1,677,833	-1.40(-9.40%)
Aug 03, 2021	14.35	15.02	14.13	14.90	2,055,885	+0.51(+3.54%)
Aug 02, 2021	14.78	15.09	14.15	14.39	1,472,535	-0.17(-1.17%)
Jul 30, 2021	14.14	14.68	14.05	14.56	1,201,683	+0.15(+1.04%)
Jul 29, 2021	13.81	14.80	13.75	14.41	2,002,860	+0.96(+7.14%)
Jul 28, 2021	13.66	13.80	13.22	13.45	989,307	+0.03(+0.22%)
Jul 27, 2021	13.51	13.55	13.00	13.42	1,827,705	+0.38(+2.91%)
Jul 26, 2021	12.49	13.08	12.48	13.04	953,725	+0.61(+4.91%)
Jul 23, 2021	12.92	12.95	12.27	12.43	1,249,100	-0.32(-2.51%)
Jul 22, 2021	12.83	12.95	12.28	12.75	1,144,772	-0.08(-0.62%)
Jul 21, 2021	11.95	12.95	11.95	12.83	1,599,605	+1.13(+9.66%)
Jul 20, 2021	10.74	11.93	10.53	11.70	1,602,836	+0.97(+9.04%)
Jul 19, 2021	11.08	11.15	10.39	10.73	2,170,963	-0.81(-7.02%)
Jul 16, 2021	12.12	12.12	11.42	11.54	1,630,905	-0.37(-3.11%)
Jul 15, 2021	11.70	12.16	11.61	11.91	1,055,688	+0.12(+1.02%)
Jul 14, 2021	12.19	12.42	11.70	11.79	1,026,186	-0.22(-1.83%)
Jul 13, 2021	12.36	12.39	11.72	12.01	1,034,514	-0.44(-3.53%)
Jul 12, 2021	12.40	12.77	12.15	12.45	919,278	-0.26(-2.05%)
Jul 09, 2021	12.15	12.81	11.98	12.71	1,206,439	+0.93(+7.89%)
Jul 08, 2021	11.70	12.14	11.47	11.78	921,079	-0.41(-3.36%)
Jul 07, 2021	12.37	12.59	11.88	12.19	1,149,856	-0.13(-1.06%)
Jul 06, 2021	13.14	13.29	12.21	12.32	1,063,603	-0.87(-6.60%)
Jul 02, 2021	12.76	13.24	12.45	13.19	1,365,225	+0.58(+4.60%)