CENX - CENTURY ALUMINUM CO
IEX Last Trade
18.57
0.075 0.404%
Share volume: 51,089
Last Updated: Tue 07 Jan 2025 08:30:00 PM CET
Alumina Refining and Primary Aluminum Production :
84.88%
PREVIOUS CLOSE
CHG
CHG%
$18.50
0.07
0.41%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/06/2025 | $18.00 | $18.00 | $18.99 | $18.99 | $17.78 | $17.78 | $18.68 | $18.68 | 1,710,609 | $1,690,838.00 |
| 01/03/2025 | $17.95 | $17.95 | $17.95 | $17.95 | $17.06 | $17.06 | $17.29 | $17.29 | 1,020,954 | $1,018,963.00 |
| 01/02/2025 | $18.52 | $18.52 | $18.89 | $18.89 | $17.86 | $17.86 | $17.93 | $17.93 | 708,498 | $708,498.00 |
| 12/31/2024 | $18.29 | $18.29 | $18.68 | $18.68 | $18.12 | $18.12 | $18.22 | $18.22 | 826,422 | $826,421.00 |
| 12/30/2024 | $18.26 | $18.26 | $18.38 | $18.38 | $17.82 | $17.82 | $18.23 | $18.23 | 671,747 | $671,747.00 |
| 12/27/2024 | $18.82 | $18.82 | $18.96 | $18.96 | $18.33 | $18.33 | $18.41 | $18.41 | 655,820 | $655,815.00 |
| 12/26/2024 | $19.07 | $19.07 | $19.13 | $19.13 | $18.76 | $18.76 | $18.99 | $18.99 | 610,416 | $610,416.00 |