CENX - CENTURY ALUMINUM CO
IEX Last Trade
19.045
0.005 0.026%
Share volume: 27,782
Last Updated: Thu 26 Dec 2024 08:29:52 PM CET
Alumina Refining and Primary Aluminum Production :
84.88%
PREVIOUS CLOSE
CHG
CHG%
$19.04
0.01
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $19.18 | $19.18 | $19.18 | $19.18 | $18.79 | $18.79 | $19.01 | $19.01 | 355,181 | $355,176.00 |
| 12/23/2024 | $18.35 | $18.35 | $19.07 | $19.07 | $18.31 | $18.31 | $18.87 | $18.87 | 835,853 | $835,853.00 |
| 12/20/2024 | $17.73 | $17.73 | $18.68 | $18.68 | $17.62 | $17.62 | $18.33 | $18.33 | 3,179,498 | $3,179,073.00 |
| 12/19/2024 | $18.77 | $18.77 | $18.99 | $18.99 | $17.95 | $17.95 | $18.06 | $18.06 | 922,943 | $922,943.00 |
| 12/18/2024 | $19.72 | $19.72 | $19.97 | $19.97 | $18.31 | $18.31 | $18.59 | $18.59 | 1,319,483 | $1,319,483.00 |
| 12/17/2024 | $20.02 | $20.02 | $20.11 | $20.11 | $19.15 | $19.15 | $19.61 | $19.61 | 1,074,657 | $1,074,657.00 |
| 12/16/2024 | $20.74 | $20.74 | $21.33 | $21.33 | $20.34 | $20.34 | $20.41 | $20.41 | 804,224 | $804,224.00 |
| 12/13/2024 | $21.40 | $21.40 | $21.60 | $21.60 | $20.51 | $20.51 | $20.87 | $20.87 | 620,535 | $620,535.00 |