CENX - CENTURY ALUMINUM CO
17.38
0.090 0.518%
Share volume: 5,245,195
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Alumina Refining and Primary Aluminum Production :
84.79%
PREVIOUS CLOSE
CHG
CHG%
$17.29
-2.66
-0.13%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
02/21/2025 | $18.86 | $18.86 | $19.81 | $19.81 | $17.07 | $17.07 | $17.38 | $17.38 | 5,245,195 | $5,242,875.00 |
02/20/2025 | $21.10 | $21.10 | $21.49 | $21.49 | $20.00 | $20.00 | $20.04 | $20.04 | 2,407,363 | $2,407,363.00 |
02/19/2025 | $21.58 | $21.58 | $21.75 | $21.75 | $20.47 | $20.47 | $20.84 | $20.84 | 1,549,551 | $1,549,551.00 |
02/18/2025 | $21.06 | $21.06 | $21.87 | $21.87 | $20.75 | $20.75 | $21.83 | $21.83 | 1,666,470 | $1,666,470.00 |
02/14/2025 | $21.57 | $21.57 | $22.11 | $22.11 | $20.80 | $20.80 | $20.94 | $20.94 | 1,357,619 | $1,357,619.00 |
02/13/2025 | $20.25 | $20.25 | $21.65 | $21.65 | $20.18 | $20.18 | $21.39 | $21.39 | 1,785,171 | $1,785,171.00 |
02/12/2025 | $21.36 | $21.36 | $21.54 | $21.54 | $20.06 | $20.06 | $20.16 | $20.16 | 2,160,028 | $2,160,028.00 |
02/11/2025 | $20.98 | $20.98 | $22.92 | $22.92 | $20.94 | $20.94 | $21.76 | $21.76 | 3,098,393 | $3,098,393.00 |
02/10/2025 | $19.82 | $19.82 | $21.90 | $21.90 | $19.82 | $19.82 | $20.60 | $20.60 | 3,824,290 | $3,824,290.00 |