Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	13.79	14.19	12.75	13.23	2,033,882	-0.79(-5.63%)
Nov 29, 2021	14.38	14.54	13.84	14.02	1,184,604	+0.07(+0.50%)
Nov 26, 2021	13.73	13.97	13.35	13.95	1,112,724	-0.60(-4.12%)
Nov 24, 2021	14.35	14.78	14.00	14.55	822,186	+0.17(+1.20%)
Nov 23, 2021	14.29	14.90	14.25	14.38	875,425	+0.17(+1.18%)
Nov 22, 2021	13.85	14.56	13.85	14.21	862,084	+0.32(+2.30%)
Nov 19, 2021	14.10	14.40	13.73	13.89	1,286,494	-0.37(-2.59%)
Nov 18, 2021	14.00	14.30	14.19	14.26	876,101	+0.05(+0.35%)
Nov 17, 2021	14.64	15.13	14.14	14.21	1,016,115	-0.12(-0.84%)
Nov 16, 2021	15.30	15.30	14.26	14.33	1,224,485	-1.01(-6.58%)
Nov 15, 2021	15.79	15.85	14.82	15.34	1,504,808	-0.66(-4.13%)
Nov 12, 2021	15.30	16.20	15.24	16.00	1,555,882	+0.55(+3.56%)
Nov 11, 2021	14.06	15.67	14.06	15.45	2,022,135	+1.85(+13.60%)
Nov 10, 2021	14.01			13.60	1,560,730	-0.49(-3.48%)
Nov 09, 2021	13.65	14.34	13.65	14.09	1,710,815	+0.27(+1.95%)
Nov 08, 2021	13.47	13.93	13.34	13.82	1,732,257	+0.68(+5.18%)
Nov 05, 2021	13.20	13.47	12.98	13.14	1,325,568	+0.12(+0.92%)
Nov 04, 2021	13.88	14.00	12.65	13.02	2,432,098	-0.53(-3.91%)
Nov 03, 2021	13.11	13.85	12.96	13.55	2,083,881	+0.36(+2.73%)
Nov 02, 2021	13.18	13.33	12.73	13.19	1,351,919	-0.09(-0.68%)
Nov 01, 2021	13.29	13.53	12.86	13.28	1,961,503	+0.07(+0.53%)
Oct 29, 2021	14.23		12.90	13.21	2,187,638	-1.19(-8.26%)
Oct 28, 2021	14.35	14.58	14.10	14.40	1,043,867	+0.22(+1.55%)
Oct 27, 2021	14.50	14.86	14.08	14.18	1,193,860	-0.93(-6.15%)
Oct 26, 2021	15.96			15.11	1,310,003	-0.62(-3.94%)
Oct 25, 2021	15.81	16.02	15.47	15.73	1,315,502	+0.10(+0.64%)
Oct 22, 2021	15.59	15.95	15.33	15.63	1,049,293	+0.20(+1.30%)
Oct 21, 2021	15.60	15.78	15.06	15.43	1,338,462	-0.62(-3.86%)
Oct 20, 2021	15.88	16.16	15.55	16.05	1,339,634	-0.15(-0.93%)
Oct 19, 2021	17.39	17.40	16.03	16.20	1,571,734	-1.21(-6.95%)
Oct 18, 2021	16.88	17.42	16.62	17.41	1,024,385	+0.16(+0.93%)
Oct 15, 2021	16.97	17.65	16.66	17.25	1,630,605	+1.14(+7.08%)
Oct 14, 2021	16.42	16.59	16.01	16.11	930,086	+0.28(+1.77%)
Oct 13, 2021	15.88	16.04	15.35	15.83	1,433,898	-0.04(-0.25%)
Oct 12, 2021	16.21	16.79	15.75	15.87	1,908,950	-0.41(-2.52%)
Oct 11, 2021	14.84	16.51	14.81	16.28	2,807,928	+1.93(+13.45%)
Oct 08, 2021	14.39	14.54	14.08	14.35	949,537	-0.01(-0.07%)
Oct 07, 2021	14.69	14.81	14.22	14.36	1,250,832	+0.00(+0.00%)
Oct 06, 2021	14.19	14.48	13.62	14.36	1,624,358	-0.26(-1.78%)
Oct 05, 2021	14.08	14.68	13.83	14.62	1,193,566	+0.60(+4.28%)
Oct 04, 2021	14.25	14.51	14.00	14.02	1,034,311	+0.00(+0.00%)
Oct 01, 2021	13.58	14.20	13.43	14.02	1,492,967	+0.57(+4.24%)
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%)