Century Aluminum Company
47.69USD
-0.2600 (-0.54%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 47.95 | 1,388,300 |
| Fr 09/04/26 | 46.78 | 1,071,600 |
| Th 09/03/26 | 47.51 | 1,217,200 |
| We 09/02/26 | 47.28 | 1,490,400 |
| Tu 09/01/26 | 46.78 | 1,914,681 |
| Mo 08/31/26 | 45.77 | 1,260,927 |
| Fr 08/28/26 | 46.59 | 1,766,073 |
| Th 08/27/26 | 45.89 | 1,406,939 |
| We 08/26/26 | 43.95 | 1,284,654 |
| Tu 08/25/26 | 44.20 | 1,160,818 |
| Mo 08/24/26 | 43.66 | 1,888,277 |
| Fr 08/21/26 | 43.92 | 1,772,700 |
| Th 08/20/26 | 43.40 | 2,196,500 |
| We 08/19/26 | 43.58 | 5,830,000 |
| Tu 08/18/26 | 45.66 | 2,143,400 |
| Mo 08/17/26 | 47.12 | 1,496,200 |
| Fr 08/14/26 | 46.72 | 1,098,100 |
| Th 08/13/26 | 46.39 | 2,209,800 |
| We 08/12/26 | 48.17 | 3,154,800 |
| Tu 08/11/26 | 52.29 | 2,409,800 |
| Mo 08/10/26 | 51.88 | 2,243,200 |
| Fr 08/07/26 | 51.23 | 3,739,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 45.95 | 3,995,400 |
| We 08/05/26 | 46.90 | 2,662,900 |
| Tu 08/04/26 | 47.12 | 1,402,000 |
| Mo 08/03/26 | 45.20 | 1,310,600 |
| Fr 07/31/26 | 44.77 | 1,928,000 |
| Th 07/30/26 | 44.88 | 1,450,500 |
| We 07/29/26 | 42.66 | 1,692,400 |
| Tu 07/28/26 | 43.96 | 1,283,100 |
| Mo 07/27/26 | 44.87 | 1,206,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 45.28 | 2,229,800 |
| Mo 07/06/26 | 46.68 | 2,170,400 |
| Th 07/02/26 | 43.76 | 2,153,100 |
| We 07/01/26 | 43.03 | 3,515,400 |
| Tu 06/30/26 | 46.01 | 1,752,400 |
| Mo 06/29/26 | 46.55 | 2,156,600 |
| Fr 06/26/26 | 46.33 | 6,377,200 |
| Th 06/25/26 | 45.96 | 2,506,900 |
| We 06/24/26 | 44.50 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 67.04 | 1,784,100 |
| Tu 06/02/26 | 68.77 | 2,776,000 |
| Mo 06/01/26 | 63.91 | 1,946,500 |
| Fr 05/29/26 | 65.97 | 2,871,900 |
| Th 05/28/26 | 67.53 | 2,042,100 |
| We 05/27/26 | 65.72 | 1,630,000 |
| Tu 05/26/26 | 66.88 | 1,592,800 |
| Fr 05/22/26 | 65.05 | 2,037,500 |
| Th 05/21/26 | 60.46 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 58.98 | 798,700 |
| Th 04/30/26 | 59.44 | 769,200 |
| We 04/29/26 | 58.98 | 968,800 |
| Tu 04/28/26 | 59.31 | 894,700 |
| Mo 04/27/26 | 61.63 | 888,900 |
| Fr 04/24/26 | 60.74 | 1,118,800 |
| Th 04/23/26 | 59.87 | 1,429,100 |
| We 04/22/26 | 63.09 | 872,200 |
| Tu 04/21/26 | 61.40 | 1,219,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 58.69 | 4,320,600 |
| Mo 03/30/26 | 53.25 | 4,645,800 |
| Fr 03/27/26 | 49.65 | 1,770,300 |
| Th 03/26/26 | 48.40 | 1,483,500 |
| We 03/25/26 | 50.19 | 1,059,500 |
| Tu 03/24/26 | 50.23 | 2,561,200 |
| Mo 03/23/26 | 46.48 | 3,590,000 |
| Fr 03/20/26 | 48.97 | 3,647,500 |
| Th 03/19/26 | 49.65 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 51.56 | 2,368,300 |
| Th 02/26/26 | 52.21 | 2,246,800 |
| We 02/25/26 | 53.02 | 2,663,100 |
| Tu 02/24/26 | 53.51 | 2,419,900 |
| Mo 02/23/26 | 51.84 | 2,456,600 |
| Fr 02/20/26 | 52.64 | 3,178,200 |
| Th 02/19/26 | 52.50 | 3,853,400 |
| We 02/18/26 | 50.22 | 2,705,800 |
| Tu 02/17/26 | 48.89 | 3,098,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 47.82 | 1,717,600 |
| Mo 01/26/26 | 45.11 | 3,587,500 |
| Fr 01/23/26 | 48.71 | 2,029,700 |
| Th 01/22/26 | 48.30 | 1,591,700 |
| We 01/21/26 | 47.75 | 2,452,000 |
| Tu 01/20/26 | 47.87 | 1,378,400 |
| Fr 01/16/26 | 47.57 | 2,218,800 |
| Th 01/15/26 | 48.49 | 2,333,700 |
| We 01/14/26 | 47.92 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 38.97 | 2,405,000 |
| Mo 12/22/25 | 37.19 | 1,664,500 |
| Fr 12/19/25 | 36.21 | 3,882,700 |
| Th 12/18/25 | 33.81 | 1,818,600 |
| We 12/17/25 | 32.12 | 1,236,800 |
| Tu 12/16/25 | 32.22 | 1,553,400 |
| Mo 12/15/25 | 31.39 | 1,443,100 |
| Fr 12/12/25 | 31.56 | 1,605,900 |
| Th 12/11/25 | 32.32 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 26.19 | 2,941,200 |
| We 11/19/25 | 27.94 | 2,047,200 |
| Tu 11/18/25 | 27.21 | 2,190,700 |
| Mo 11/17/25 | 28.04 | 1,647,700 |
| Fr 11/14/25 | 28.78 | 1,815,900 |
| Th 11/13/25 | 29.04 | 3,097,800 |
| We 11/12/25 | 29.57 | 5,694,500 |
| Tu 11/11/25 | 27.88 | 10,146,300 |
| Mo 11/10/25 | 32.31 | 2,208,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 30.99 | 3,189,500 |
| Mo 10/20/25 | 34.26 | 1,925,000 |
| Fr 10/17/25 | 32.46 | 1,879,100 |
| Th 10/16/25 | 32.49 | 2,149,800 |
| We 10/15/25 | 31.91 | 2,056,600 |
| Tu 10/14/25 | 32.01 | 1,321,200 |
| Mo 10/13/25 | 32.91 | 2,232,300 |
| Fr 10/10/25 | 30.29 | 2,094,100 |
| Th 10/09/25 | 31.32 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 27.57 | 3,928,000 |
| Th 09/18/25 | 26.90 | 1,271,700 |
| We 09/17/25 | 26.40 | 1,535,600 |
| Tu 09/16/25 | 26.05 | 1,161,700 |
| Mo 09/15/25 | 26.03 | 2,351,100 |
| Fr 09/12/25 | 26.09 | 3,394,400 |
| Th 09/11/25 | 24.52 | 2,351,800 |
| We 09/10/25 | 22.37 | 1,645,100 |
| Tu 09/09/25 | 21.74 | 1,535,500 |
| Fr 07/24/26 | 46.21 | 1,534,800 |
| Th 07/23/26 | 46.36 | 1,253,100 |
| We 07/22/26 | 45.33 | 2,074,200 |
| Tu 07/21/26 | 44.80 | 2,482,800 |
| Mo 07/20/26 | 42.84 | 2,623,700 |
| Fr 07/17/26 | 41.50 | 1,495,100 |
| Th 07/16/26 | 42.60 | 2,066,200 |
| We 07/15/26 | 43.94 | 1,749,300 |
| Tu 07/14/26 | 46.08 | 1,283,900 |
| Mo 07/13/26 | 45.41 | 1,815,100 |
| Fr 07/10/26 | 44.67 | 1,527,800 |
| Th 07/09/26 | 45.11 | 1,404,900 |
| We 07/08/26 | 44.73 | 1,513,100 |
| 2,378,800 |
| Tu 06/23/26 | 47.33 | 3,566,000 |
| Mo 06/22/26 | 49.53 | 3,154,200 |
| Th 06/18/26 | 51.71 | 3,754,000 |
| We 06/17/26 | 54.31 | 2,566,100 |
| Tu 06/16/26 | 53.55 | 3,069,500 |
| Mo 06/15/26 | 54.55 | 3,664,100 |
| Fr 06/12/26 | 61.19 | 1,285,600 |
| Th 06/11/26 | 60.94 | 1,277,700 |
| We 06/10/26 | 59.04 | 1,941,300 |
| Tu 06/09/26 | 60.91 | 1,508,600 |
| Mo 06/08/26 | 63.30 | 2,503,700 |
| Fr 06/05/26 | 60.12 | 2,195,100 |
| Th 06/04/26 | 66.43 | 1,344,000 |
| 1,546,900 |
| We 05/20/26 | 58.78 | 1,362,500 |
| Tu 05/19/26 | 58.44 | 1,665,000 |
| Mo 05/18/26 | 54.92 | 1,808,500 |
| Fr 05/15/26 | 56.82 | 1,633,600 |
| Th 05/14/26 | 61.44 | 1,488,000 |
| We 05/13/26 | 64.34 | 2,751,700 |
| Tu 05/12/26 | 63.27 | 1,779,000 |
| Mo 05/11/26 | 60.18 | 1,678,700 |
| Fr 05/08/26 | 58.91 | 2,514,900 |
| Th 05/07/26 | 60.58 | 1,425,600 |
| We 05/06/26 | 62.62 | 2,016,900 |
| Tu 05/05/26 | 62.28 | 1,521,400 |
| Mo 05/04/26 | 59.79 | 1,185,600 |
| Mo 04/20/26 | 61.33 | 1,168,700 |
| Fr 04/17/26 | 62.24 | 2,738,500 |
| Th 04/16/26 | 65.61 | 1,074,400 |
| We 04/15/26 | 64.09 | 1,187,100 |
| Tu 04/14/26 | 63.77 | 2,105,300 |
| Mo 04/13/26 | 67.94 | 1,529,100 |
| Fr 04/10/26 | 66.96 | 924,900 |
| Th 04/09/26 | 66.31 | 1,566,600 |
| We 04/08/26 | 65.57 | 2,551,600 |
| Tu 04/07/26 | 66.03 | 2,659,000 |
| Mo 04/06/26 | 64.54 | 1,895,500 |
| Th 04/02/26 | 62.57 | 1,967,500 |
| We 04/01/26 | 63.51 | 3,060,700 |
| 3,162,700 |
| We 03/18/26 | 55.34 | 1,974,800 |
| Tu 03/17/26 | 56.49 | 2,269,400 |
| Mo 03/16/26 | 55.65 | 2,169,900 |
| Fr 03/13/26 | 54.73 | 2,295,600 |
| Th 03/12/26 | 57.71 | 2,705,800 |
| We 03/11/26 | 58.07 | 2,491,100 |
| Tu 03/10/26 | 53.56 | 2,344,100 |
| Mo 03/09/26 | 54.45 | 2,337,700 |
| Fr 03/06/26 | 53.69 | 2,692,000 |
| Th 03/05/26 | 53.90 | 2,716,900 |
| We 03/04/26 | 53.43 | 3,162,100 |
| Tu 03/03/26 | 52.92 | 3,012,500 |
| Mo 03/02/26 | 51.36 | 1,552,100 |
| Fr 02/13/26 | 46.04 | 5,094,400 |
| Th 02/12/26 | 49.70 | 1,645,500 |
| We 02/11/26 | 53.44 | 1,345,700 |
| Tu 02/10/26 | 51.96 | 1,819,600 |
| Mo 02/09/26 | 54.36 | 2,759,200 |
| Fr 02/06/26 | 52.40 | 2,736,800 |
| Th 02/05/26 | 46.87 | 2,011,700 |
| We 02/04/26 | 47.53 | 2,304,900 |
| Tu 02/03/26 | 50.51 | 2,479,600 |
| Mo 02/02/26 | 47.32 | 1,974,500 |
| Fr 01/30/26 | 45.33 | 3,506,900 |
| Th 01/29/26 | 48.93 | 2,333,500 |
| We 01/28/26 | 49.00 | 1,677,400 |
| 1,991,100 |
| Tu 01/13/26 | 46.34 | 2,066,000 |
| Mo 01/12/26 | 47.01 | 2,444,600 |
| Fr 01/09/26 | 45.69 | 1,690,300 |
| Th 01/08/26 | 43.24 | 1,991,700 |
| We 01/07/26 | 42.85 | 2,223,900 |
| Tu 01/06/26 | 42.23 | 4,182,700 |
| Mo 01/05/26 | 43.83 | 2,743,900 |
| Fr 01/02/26 | 40.94 | 1,337,900 |
| We 12/31/25 | 39.18 | 1,134,300 |
| Tu 12/30/25 | 39.69 | 1,595,800 |
| Mo 12/29/25 | 39.04 | 1,470,800 |
| Fr 12/26/25 | 40.18 | 1,106,700 |
| We 12/24/25 | 39.31 | 1,055,700 |
| 3,889,400 |
| We 12/10/25 | 30.29 | 1,574,500 |
| Tu 12/09/25 | 30.32 | 1,089,100 |
| Mo 12/08/25 | 30.61 | 1,834,200 |
| Fr 12/05/25 | 31.08 | 1,596,400 |
| Th 12/04/25 | 30.86 | 1,351,400 |
| We 12/03/25 | 30.94 | 3,089,700 |
| Tu 12/02/25 | 29.68 | 780,300 |
| Mo 12/01/25 | 29.55 | 1,502,300 |
| Fr 11/28/25 | 29.97 | 1,289,200 |
| We 11/26/25 | 28.75 | 1,424,900 |
| Tu 11/25/25 | 28.48 | 1,318,600 |
| Mo 11/24/25 | 27.81 | 2,614,700 |
| Fr 11/21/25 | 27.01 | 2,501,300 |
| Fr 11/07/25 | 33.05 | 4,053,000 |
| Th 11/06/25 | 28.98 | 1,845,900 |
| We 11/05/25 | 28.65 | 1,578,700 |
| Tu 11/04/25 | 28.50 | 1,732,300 |
| Mo 11/03/25 | 30.73 | 1,915,000 |
| Fr 10/31/25 | 29.62 | 1,243,500 |
| Th 10/30/25 | 29.64 | 2,365,300 |
| We 10/29/25 | 28.71 | 1,803,600 |
| Tu 10/28/25 | 29.34 | 1,636,400 |
| Mo 10/27/25 | 30.70 | 1,610,400 |
| Fr 10/24/25 | 30.79 | 3,114,600 |
| Th 10/23/25 | 29.94 | 3,327,500 |
| We 10/22/25 | 28.96 | 3,304,000 |
| 1,934,900 |
| We 10/08/25 | 31.60 | 2,952,900 |
| Tu 10/07/25 | 28.09 | 3,589,800 |
| Mo 10/06/25 | 29.14 | 1,772,400 |
| Fr 10/03/25 | 29.87 | 1,272,100 |
| Th 10/02/25 | 29.82 | 1,749,500 |
| We 10/01/25 | 29.40 | 2,068,300 |
| Tu 09/30/25 | 29.36 | 1,971,000 |
| Mo 09/29/25 | 29.40 | 4,086,600 |
| Fr 09/26/25 | 27.99 | 2,680,600 |
| Th 09/25/25 | 25.96 | 1,679,800 |
| We 09/24/25 | 25.85 | 2,306,200 |
| Tu 09/23/25 | 26.85 | 1,414,300 |
| Mo 09/22/25 | 27.35 | 1,762,500 |
| Mo 09/08/25 | 21.73 | 1,298,000 |