EODData

MEMBERSHIP REGISTER LOG IN

FRA, EY3: Century Aluminum Company

17 Aug 2026
LAST:

40.74

CHANGE:
 0.43		OPEN:
40.21		HIGH:
40.74		ASK:
0.00		VOLUME:
0
CHG(%):
1.07		PREV:
40.31		LOW:
40.12		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Aug 2640.2140.7440.1240.740
14 Aug 2639.8040.9639.8040.310
13 Aug 2641.8142.5040.4140.410
12 Aug 2644.8845.4642.2142.210
07 Aug 2639.5845.1139.5843.950
06 Aug 2640.3242.1339.5639.560
05 Aug 2640.5941.3740.4740.810
04 Aug 2638.9841.0338.9840.790
03 Aug 2638.6439.0738.6139.060
31 Jul 2638.7839.2138.7838.900

PROFILE

Name:Century Aluminum Company
About:Century Aluminum Company, together with its subsidiaries, produces and sells standard-grade and value-added primary aluminum products in the United States and Iceland. It also owns and operates a carbon anode production facility located in Vlissingen, the Netherlands, as well as engages in the bauxite mining and alumina refining business in Jamaica. The company was founded in 1995 and is headquartered in Chicago, Illinois.
Sector:Basic Materials
Industry:Aluminum
Address:One South Wacker Drive, Chicago, IL, United States, 60606
Website:https://centuryaluminum.com
ISIN:US1564311082
LEI:549300U5ODNGEYWKSW73

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:13.29 
Forward P/E:11.11 
PEG Ratio:0.01 
Price to Sales:1.53 
Price to Book:3.85 
Profit Margin:0.14 
Operating Margin:0.13 
Return on Assets:0.05 
Return on Equity:0.32 
Revenue:2.228B 
EBITDA:282.5M 
Shares:93.34M 
Market Cap:3.803B 

TECHNICAL INDICATORS

MA5:41.521.9%
MA10:40.670.2%
MA20:39.712.6%
MA50:43.677.2%
MA100:47.4116.4%
MA200:40.700.1%
STO9:26.25
STO14:44.73
RSI14:50.87
WPR14:-45.66
MTM14:1.25
ROC14:0.03 
ATR:1.84 
Week High:45.4611.6%
Week Low:39.802.4%
Month High:45.4611.6%
Month Low:35.580.1%
Year High:59.8847.0%
Year Low:18.29122.7%
Volatility:25.41