Century Aluminum C (NQ: CENX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	11.51	11.79	11.14	11.15	1,252,116	-0.39(-3.38%)
Jan 30, 2024	12.06	12.06	11.34	11.54	898,406	-0.43(-3.59%)
Jan 29, 2024	11.60	11.98	11.37	11.97	859,480	+0.39(+3.37%)
Jan 26, 2024	11.44	11.66	11.32	11.58	1,034,242	+0.46(+4.14%)
Jan 25, 2024	11.26	11.44	10.98	11.12	1,175,404	-0.04(-0.36%)
Jan 24, 2024	11.68	11.75	11.08	11.16	1,754,648	-0.11(-0.98%)
Jan 23, 2024	10.64	11.33	10.64	11.27	2,319,193	+1.06(+10.38%)
Jan 22, 2024	10.19	10.39	10.02	10.21	1,526,402	-0.06(-0.58%)
Jan 19, 2024	10.36	10.37	10.02	10.27	1,221,871	+0.04(+0.39%)
Jan 18, 2024	10.57	10.67	10.21	10.23	1,152,670	-0.27(-2.57%)
Jan 17, 2024	10.25	10.57	10.18	10.50	1,061,530	-0.03(-0.28%)
Jan 16, 2024	10.79	10.88	10.43	10.53	1,505,380	-0.36(-3.31%)
Jan 12, 2024	11.59	11.74	10.83	10.89	1,153,247	-0.45(-3.97%)
Jan 11, 2024	11.38	11.44	11.11	11.34	1,212,726	-0.02(-0.18%)
Jan 10, 2024	11.64	11.78	11.22	11.36	1,603,163	-0.33(-2.82%)
Jan 09, 2024	11.40	12.57	11.18	11.69	3,990,826	+1.04(+9.77%)
Jan 08, 2024	10.88	10.88	10.55	10.65	1,597,782	-0.30(-2.74%)
Jan 05, 2024	10.73	11.12	10.58	10.95	971,590	+0.04(+0.37%)
Jan 04, 2024	10.72	11.19	10.67	10.91	2,059,456	+0.15(+1.44%)
Jan 03, 2024	11.50	11.53	10.71	10.76	2,380,777	-1.16(-9.77%)
Jan 02, 2024	11.89	12.28	11.71	11.92	1,780,060	-0.22(-1.81%)
Dec 29, 2023	12.51	12.51	12.08	12.14	1,630,593	-0.53(-4.18%)
Dec 28, 2023	12.32	12.73	12.17	12.67	1,989,828	+0.08(+0.64%)
Dec 27, 2023	12.66	12.80	12.41	12.59	1,602,861	+0.08(+0.64%)
Dec 26, 2023	12.82	12.82	12.36	12.51	1,108,315	-0.14(-1.11%)
Dec 22, 2023	12.52	13.17	12.35	12.65	2,293,668	+0.41(+3.35%)
Dec 21, 2023	11.82	12.27	11.55	12.24	1,643,150	+0.66(+5.70%)
Dec 20, 2023	11.71	12.25	11.12	11.58	3,606,148	-0.21(-1.78%)
Dec 19, 2023	10.49	11.91	10.48	11.79	3,815,298	+1.45(+14.02%)
Dec 18, 2023	10.20	10.53	10.02	10.34	3,066,406	+0.60(+6.16%)
Dec 15, 2023	9.600	10.19	9.520	9.740	5,241,893	+0.27(+2.85%)
Dec 14, 2023	8.950	9.500	8.874	9.470	2,536,492	+0.89(+10.37%)
Dec 13, 2023	7.950	8.595	7.760	8.580	1,164,650	+0.63(+7.92%)
Dec 12, 2023	8.150	8.210	7.830	7.950	1,023,037	-0.19(-2.33%)
Dec 11, 2023	7.790	8.395	7.630	8.140	1,708,236	+0.24(+3.04%)
Dec 08, 2023	7.560	7.980	7.530	7.900	1,269,418	+0.34(+4.50%)
Dec 07, 2023	7.430	7.570	7.280	7.560	1,669,189	+0.19(+2.58%)
Dec 06, 2023	7.820	7.900	7.340	7.370	1,558,765	-0.30(-3.91%)
Dec 05, 2023	8.170	8.195	7.650	7.670	1,373,363	-0.57(-6.92%)
Dec 04, 2023	8.230	8.440	8.160	8.240	1,217,600	-0.15(-1.79%)
Dec 01, 2023	7.920	8.600	7.790	8.390	2,162,234	+0.53(+6.74%)
Nov 30, 2023	7.820	7.940	7.810	7.860	1,051,654	+0.07(+0.90%)
Nov 29, 2023	7.810	7.940	7.720	7.790	1,111,102	+0.09(+1.17%)
Nov 28, 2023	7.770	7.800	7.629	7.700	759,784	-0.07(-0.90%)
Nov 27, 2023	7.850	7.955	7.760	7.770	1,308,273	-0.18(-2.26%)
Nov 24, 2023	7.860	8.045	7.790	7.950	396,261	+0.10(+1.27%)
Nov 22, 2023	8.060	8.135	7.710	7.850	1,253,613	-0.21(-2.61%)
Nov 21, 2023	8.010	8.230	7.975	8.060	1,628,016	-0.01(-0.12%)
Nov 20, 2023	7.930	8.305	7.820	8.070	1,882,906	+0.27(+3.46%)
Nov 17, 2023	7.600	7.949	7.600	7.800	1,700,030	+0.33(+4.42%)
Nov 16, 2023	7.540	7.810	7.390	7.470	1,435,601	-0.10(-1.32%)
Nov 15, 2023	7.560	7.780	7.380	7.570	1,343,995	+0.04(+0.53%)
Nov 14, 2023	7.000	7.605	7.000	7.530	1,587,276	+0.80(+11.89%)
Nov 13, 2023	6.670	6.880	6.550	6.730	1,261,985	+0.04(+0.60%)
Nov 10, 2023	6.640	6.875	6.570	6.690	1,042,040	+0.06(+0.90%)
Nov 09, 2023	6.300	6.970	6.254	6.630	1,895,585	+0.19(+2.95%)
Nov 08, 2023	6.490	6.630	6.400	6.440	1,111,808	-0.07(-1.08%)
Nov 07, 2023	6.660	6.680	6.485	6.510	871,638	-0.30(-4.41%)
Nov 06, 2023	6.970	6.970	6.730	6.810	824,526	-0.06(-0.87%)
Nov 03, 2023	7.030	7.230	6.781	6.870	1,053,221	+0.04(+0.59%)
Nov 02, 2023	6.600	6.830	6.600	6.830	1,068,952	+0.43(+6.72%)