Century Aluminum Co. Historical Data - EY3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.02	11.9988119988	16.835	18.925	16.739999	179	17.12488045	DE
4	-1.505	-7.39194499018	20.36	20.36	16.739999	244	18.66662207	DE
12	3.055	19.335443038	15.8	23.39	15.46	393	19.93636181	DE
26	2.015	11.9655581948	16.84	23.39	10.82	492	15.6488555	DE
52	8.280001	78.2978892007	10.574999	23.39	8.954	799	13.58696686	DE
156	11.785	166.690240453	7.07	23.39	5.5	783	12.79902493	DE
260	11.785	166.690240453	7.07	23.39	5.5	783	12.79902493	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	18.555	-0.37	-1.93	18.555	18.555	18.555	270
1736458020	18.92	0.71	3.87	18.925	18.925	18.92	103
1736371620	18.215	0	0.00	18.215	18.215	18.215	0
1736285220	18.215	1.48	8.81	18.215	18.215	18.215	29
1736198820	16.739999	-0.08	-0.45	16.739999	16.739999	16.739999	478
1735939620	16.815	-1.28	-7.07	16.835	16.835	16.815	105
1735853220	18.095	0.32	1.80	17.795	18.095	17.795	229
1735594020	17.774999	-0.56	-3.03	17.774999	17.774999	17.774999	13
1735334820	18.329999	0.88	5.04	18.329999	18.329999	18.329999	100
1734989220	17.45	0	0.00	17.45	17.45	17.45	0
1734730020	17.45	0.09	0.52	16.905	17.45	16.905	140
1734643620	17.36	-1.39	-7.41	18.114999	18.114999	17.36	110
1734557220	18.75	-1.05	-5.30	18.55	18.75	18.55	233
1734470820	19.8	0	0.00	19.8	19.8	19.8	0
1734384420	19.8	0	0.00	19.8	19.8	19.8	1238
1734125220	19.8	-0.5	-2.46	20.36	20.36	19.8	150
1734038820	20.3	-1.84	-8.31	20.69	20.69	20.3	80
1733952420	22.14	0	0.00	22.14	22.14	22.14	0
1733866020	22.14	0	0.00	22.14	22.14	22.14	0
1733779620	22.14	0.58	2.69	21.32	22.14	21.32	230
1733520420	21.56	-1.06	-4.69	21.56	21.56	21.56	500
1733434020	22.62	0.06	0.27	22.61	22.62	22.61	46
1733347620	22.56	0.3	1.35	23.31	23.39	22.56	253
1733261220	22.26	0.61	2.82	21.36	22.26	21.36	428
1733174820	21.65	-0.87	-3.86	21.65	21.65	21.65	14
1732915620	22.52	0	0.00	22.52	22.52	22.52	0
1732829220	22.52	0	0.00	22.52	22.52	22.52	0
1732742820	22.52	0.2	0.90	22.87	22.87	22.52	1513
1732656420	22.32	0.54	2.48	22.32	22.32	22.32	100
1732570020	21.78	0.11	0.51	21.38	21.78	21.38	185
1732310820	21.67	0.15	0.70	21.67	21.67	21.67	1
1732224420	21.52	0	0.00	21.52	21.52	21.52	0
1732138020	21.52	0	0.00	21.52	21.52	21.52	0
1732051620	21.52	0.4	1.89	21.52	21.52	21.52	125
1731965220	21.12	-0.93	-4.22	21.399999	21.399999	21.12	315
1731705960	22.05	1.26	6.06	20.079999	22.05	20.079999	460
1731619620	20.79	0	0.00	20.79	20.79	20.79	0
1731533220	20.79	0	0.00	20.79	20.79	20.79	0
1731446820	20.79	0	0.00	20.79	20.79	20.79	0
1731360420	20.79	0.25	1.22	20.92	21.07	20.79	551
1731101160	20.54	0	0.00	20.54	20.54	20.54	0
1731014760	20.54	-0.47	-2.24	20.25	20.579999	20.25	556
1730928360	21.01	1.88	9.83	20.69	21.01	20.69	444
1730841960	19.13	2.46	14.72	18.175	20.2	18.175	4112
1730755560	16.675	0	0.00	16.675	16.675	16.675	0
1730496360	16.675	0	0.00	16.675	16.675	16.675	0
1730409960	16.675	0	0.00	16.675	16.675	16.675	0
1730323560	16.675	0	0.00	16.675	16.675	16.675	0
1730237160	16.675	0	0.00	16.675	16.675	16.675	0
1730150760	16.675	0.09	0.54	17.125	17.125	16.675	300
1729888020	16.585	0.87	5.54	16.585	16.585	16.585	140
1729801560	15.715	0.25	1.65	15.715	15.715	15.715	36
1729715160	15.46	-0.34	-2.15	15.46	15.46	15.46	48
1729628760	15.8	0	0.00	15.8	15.8	15.8	0
1729542360	15.8	0	0.00	15.8	15.8	15.8	0
1729283160	15.8	0.08	0.51	15.8	15.8	15.8	392
1729196760	15.72	-0.46	-2.84	16.649999	16.649999	15.72	1313
1729110360	16.18	0.38	2.37	16.12	16.18	16.12	351
1729024020	15.805	0	0.00	15.805	15.805	15.805	0
1728937620	15.805	0.16	1.05	15.805	15.805	15.805	50
1728678360	15.64	1.22	8.42	15.64	15.64	15.64	40

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Century Aluminum Co. (EY3)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Century Aluminum Co. (EY3) Historical

Century Aluminum Co. (EY3)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free