Century Aluminum Co. (EY3)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.51 | -9.6178343949 | 15.7 | 15.7 | 14.69 | 92 | 15.11269022 | DE |
| 4 | -1.51 | -9.6178343949 | 15.7 | 19.34 | 14.69 | 252 | 17.7359648 | DE |
| 12 | -2.105 | -12.9180730285 | 16.295 | 19.34 | 13.915 | 703 | 15.89886008 | DE |
| 26 | 3.635 | 34.438654666 | 10.555 | 19.34 | 8.954 | 1026 | 13.01428959 | DE |
| 52 | 7.12 | 100.707213579 | 7.07 | 19.34 | 5.5 | 916 | 12.01049028 | DE |
| 156 | 7.12 | 100.707213579 | 7.07 | 19.34 | 5.5 | 916 | 12.01049028 | DE |
| 260 | 7.12 | 100.707213579 | 7.07 | 19.34 | 5.5 | 916 | 12.01049028 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1721939220 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1721852820 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1721766420 | 14.69 | -0.43 | -2.81 | 14.69 | 14.69 | 14.69 | 1 |
| 1721679960 | 15.115 | 0 | 0.00 | 15.115 | 15.115 | 15.115 | 0 |
| 1721420760 | 15.115 | -1.51 | -9.06 | 15.7 | 15.7 | 15.115 | 183 |
| 1721334360 | 16.62 | -1.71 | -9.33 | 17.3 | 17.3 | 16.62 | 170 |
| 1721247960 | 18.329999 | 0 | 0.00 | 18.329999 | 18.329999 | 18.329999 | 0 |
| 1721161560 | 18.329999 | 1.22 | 7.10 | 17.645 | 18.329999 | 17.645 | 315 |
| 1721075160 | 17.114999 | 0 | 0.00 | 17.114999 | 17.114999 | 17.114999 | 0 |
| 1720815960 | 17.114999 | 0 | 0.00 | 17.114999 | 17.114999 | 17.114999 | 0 |
| 1720729560 | 17.114999 | 0.27 | 1.63 | 17.149999 | 17.149999 | 17.114999 | 627 |
| 1720643220 | 16.84 | -1.16 | -6.44 | 16.84 | 16.84 | 16.84 | 11 |
| 1720556760 | 18 | -0.88 | -4.66 | 18.2 | 18.2 | 18 | 127 |
| 1720470360 | 18.88 | -0.05 | -0.26 | 18.78 | 18.88 | 18.78 | 290 |
| 1720211220 | 18.93 | 0 | 0.00 | 18.93 | 18.93 | 18.93 | 0 |
| 1720124820 | 18.93 | -0.05 | -0.26 | 18.93 | 18.93 | 18.93 | 100 |
| 1720038420 | 18.98 | 2.37 | 14.23 | 18.19 | 19.34 | 18.19 | 763 |
| 1719952020 | 16.614999 | 0.91 | 5.83 | 15.345 | 16.614999 | 15.345 | 363 |
| 1719865620 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1719606420 | 15.7 | 0.81 | 5.40 | 15.7 | 15.7 | 15.7 | 70 |
| 1719520020 | 14.895 | 0 | 0.00 | 14.895 | 14.895 | 14.895 | 0 |
| 1719433620 | 14.895 | -0.79 | -5.01 | 14.885 | 14.895 | 14.885 | 165 |
| 1719347220 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1719260820 | 15.68 | 1.7 | 12.12 | 15.275 | 15.68 | 15.275 | 60 |
| 1719001620 | 13.985 | 0 | 0.00 | 13.985 | 13.985 | 13.985 | 0 |
| 1718915220 | 13.985 | 0 | 0.00 | 13.985 | 13.985 | 13.985 | 0 |
| 1718828820 | 13.985 | 0 | 0.00 | 13.985 | 13.985 | 13.985 | 0 |
| 1718742420 | 13.985 | 0 | 0.00 | 13.985 | 13.985 | 13.985 | 0 |
| 1718656020 | 13.985 | 0.07 | 0.50 | 13.985 | 13.985 | 13.985 | 44 |
| 1718396820 | 13.915 | -0.15 | -1.07 | 14.15 | 14.15 | 13.915 | 123 |
| 1718310420 | 14.065 | -0.69 | -4.68 | 14.065 | 14.065 | 14.065 | 250 |
| 1718224020 | 14.755 | 0.76 | 5.39 | 14.86 | 14.86 | 14.53 | 1048 |
| 1718137620 | 14 | -0.75 | -5.05 | 14.49 | 14.49 | 14 | 515 |
| 1718051220 | 14.745 | 0.21 | 1.44 | 14.55 | 14.755 | 14.55 | 41 |
| 1717792020 | 14.535 | -0.77 | -5.00 | 14.545 | 14.555 | 14.535 | 8510 |
| 1717705620 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1717619220 | 15.3 | -0.08 | -0.52 | 15.175 | 15.3 | 15.175 | 409 |
| 1717532820 | 15.38 | -1.52 | -8.97 | 15.56 | 15.56 | 15.38 | 1335 |
| 1717446420 | 16.895 | -0.05 | -0.27 | 16.895 | 16.895 | 16.895 | 120 |
| 1717187220 | 16.94 | -0.58 | -3.34 | 16.94 | 16.94 | 16.94 | 6 |
| 1717100820 | 17.524999 | 0.82 | 4.91 | 17.524999 | 17.524999 | 17.524999 | 100 |
| 1717014360 | 16.704999 | 0 | 0.00 | 16.704999 | 16.704999 | 16.704999 | 0 |
| 1716927960 | 16.704999 | 0 | 0.00 | 16.704999 | 16.704999 | 16.704999 | 0 |
| 1716841560 | 16.704999 | -0.16 | -0.92 | 16.704999 | 16.704999 | 16.704999 | 200 |
| 1716582420 | 16.86 | 0.97 | 6.07 | 16.86 | 16.86 | 16.86 | 250 |
| 1716496020 | 15.895 | -0.25 | -1.55 | 16.285 | 16.285 | 15.895 | 35 |
| 1716409620 | 16.145 | -1.36 | -7.74 | 17.635 | 17.635 | 16.05 | 3501 |
| 1716323160 | 17.5 | 0.47 | 2.76 | 17.62 | 18.235 | 17.364999 | 2307 |
| 1716236760 | 17.03 | 0.28 | 1.67 | 16.754999 | 17.03 | 16.57 | 3982 |
| 1715977620 | 16.75 | 0.79 | 4.92 | 15.805 | 16.75 | 15.805 | 202 |
| 1715891220 | 15.965 | 0 | 0.00 | 15.965 | 15.965 | 15.965 | 0 |
| 1715804820 | 15.965 | -0.78 | -4.66 | 15.965 | 15.965 | 15.965 | 160 |
| 1715718420 | 16.745 | 0.95 | 5.98 | 16.66 | 16.745 | 16.66 | 181 |
| 1715632020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715372820 | 15.8 | -0.2 | -1.28 | 15.8 | 15.8 | 15.8 | 30 |
| 1715286420 | 16.004999 | -0.04 | -0.25 | 16.004999 | 16.004999 | 16.004999 | 700 |
| 1715200020 | 16.045 | -0.25 | -1.53 | 16.495 | 16.495 | 16.045 | 84 |
| 1715113620 | 16.295 | 1.3 | 8.63 | 16.295 | 16.295 | 16.295 | 42 |
| 1715027160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1714767960 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1714681560 | 15 | -1.08 | -6.72 | 14.79 | 15 | 14.79 | 190 |
| 1714508820 | 16.079999 | -0.74 | -4.40 | 16.079999 | 16.079999 | 16.079999 | 200 |
| 1714422420 | 16.82 | 0.25 | 1.51 | 16.82 | 16.82 | 16.82 | 3500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
