CENX - Century Aluminum Co.
20.13
0.060 0.298%
Share volume: 12,625
Last Updated: Wed 22 Jan 2025 04:30:01 PM CET
Alumina Refining and Primary Aluminum Production :
84.85%
PREVIOUS CLOSE
CHG
CHG%
$20.07
0.06
0.30%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/21/2025 | $21.03 | $21.03 | $21.49 | $21.49 | $20.00 | $20.00 | $20.43 | $20.43 | 1,211,443 | $1,211,443.00 |
| 01/17/2025 | $20.85 | $20.85 | $21.00 | $21.00 | $20.66 | $20.66 | $20.73 | $20.73 | 879,131 | $879,131.00 |
| 01/16/2025 | $20.45 | $20.45 | $21.03 | $21.03 | $20.41 | $20.41 | $20.70 | $20.70 | 786,631 | $786,631.00 |
| 01/15/2025 | $20.65 | $20.65 | $20.74 | $20.74 | $20.04 | $20.04 | $20.39 | $20.39 | 935,830 | $935,830.00 |
| 01/14/2025 | $20.50 | $20.50 | $20.60 | $20.60 | $19.48 | $19.48 | $19.94 | $19.94 | 1,106,236 | $1,106,236.00 |
| 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 |