CENX - CENTURY ALUMINUM CO
IEX Last Trade
20.3
0.065 0.320%
Share volume: 33,383
Last Updated: Wed 15 Jan 2025 06:52:12 PM CET
Alumina Refining and Primary Aluminum Production :
84.97%
PREVIOUS CLOSE
CHG
CHG%
$20.24
0.07
0.32%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/14/2025 | $20.50 | $20.50 | $20.60 | $20.60 | $19.48 | $19.48 | $19.94 | $19.94 | 1,106,236 | $1,104,677.00 |
| 01/13/2025 | $19.17 | $19.17 | $20.35 | $20.35 | $18.92 | $18.92 | $20.25 | $20.25 | 1,313,050 | $1,313,050.00 |
| 01/10/2025 | $19.33 | $19.33 | $20.00 | $20.00 | $18.98 | $18.98 | $19.32 | $19.32 | 887,743 | $887,743.00 |
| 01/08/2025 | $18.68 | $18.68 | $19.42 | $19.42 | $18.30 | $18.30 | $19.33 | $19.33 | 1,287,472 | $1,287,472.00 |
| 01/07/2025 | $18.96 | $18.96 | $19.15 | $19.15 | $18.07 | $18.07 | $18.80 | $18.80 | 1,315,085 | $1,315,085.00 |
| 01/06/2025 | $18.00 | $18.00 | $18.99 | $18.99 | $17.78 | $17.78 | $18.68 | $18.68 | 1,710,609 | $1,710,609.00 |
| 01/03/2025 | $17.95 | $17.95 | $17.95 | $17.95 | $17.06 | $17.06 | $17.29 | $17.29 | 1,020,954 | $1,020,954.00 |
| 01/02/2025 | $18.52 | $18.52 | $18.89 | $18.89 | $17.86 | $17.86 | $17.93 | $17.93 | 708,498 | $708,498.00 |