CENX - CENTURY ALUMINUM CO
18.39
0.130 0.707%
Share volume: 931,312
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Alumina Refining and Primary Aluminum Production :
84.84%
PREVIOUS CLOSE
CHG
CHG%
$18.26
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $18.27 | $18.27 | $18.40 | $18.40 | $17.92 | $17.92 | $18.39 | $18.39 | 931,312 | $931,312.00 |
| 02/04/2025 | $18.03 | $18.03 | $18.67 | $18.67 | $17.64 | $17.64 | $18.47 | $18.47 | 992,524 | $992,524.00 |
| 02/03/2025 | $18.80 | $18.80 | $19.08 | $19.08 | $18.03 | $18.03 | $18.17 | $18.17 | 1,686,658 | $1,686,658.00 |
| 01/31/2025 | $18.05 | $18.05 | $18.75 | $18.75 | $17.96 | $17.96 | $18.28 | $18.28 | 2,961,736 | $2,961,736.00 |
| 01/30/2025 | $18.40 | $18.40 | $18.40 | $18.40 | $17.48 | $17.48 | $18.18 | $18.18 | 1,760,727 | $1,760,727.00 |
| 01/29/2025 | $17.15 | $17.15 | $18.21 | $18.21 | $17.10 | $17.10 | $18.18 | $18.18 | 1,458,491 | $1,458,491.00 |
| 01/28/2025 | $16.64 | $16.64 | $17.80 | $17.80 | $16.30 | $16.30 | $17.17 | $17.17 | 2,129,871 | $2,129,871.00 |
| 01/27/2025 | $19.27 | $19.27 | $19.28 | $19.28 | $16.68 | $16.68 | $16.70 | $16.70 | 2,844,018 | $2,844,018.00 |
| 01/24/2025 | $19.87 | $19.87 | $20.13 | $20.13 | $19.23 | $19.23 | $19.64 | $19.64 | 702,970 | $702,970.00 |
| 01/23/2025 | $19.17 | $19.17 | $19.88 | $19.88 | $18.82 | $18.82 | $19.80 | $19.80 | 1,273,139 | $1,273,139.00 |