EODData

MEMBERSHIP REGISTER LOG IN

FRA, EY3: Century Aluminum Company

11 Feb 2026
LAST:

44.65

CHANGE:
 1.13		OPEN:
43.82		HIGH:
45.83		ASK:
0.00		VOLUME:
311
CHG(%):
2.60		PREV:
43.52		LOW:
43.79		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Feb 2643.8245.8343.7944.65311
10 Feb 2645.2245.2243.4143.52340
09 Feb 2643.8446.2143.8445.46340
06 Feb 2639.6544.1439.6543.9926
05 Feb 2639.8740.2838.8639.5526
04 Feb 2643.0143.0138.9640.0826
03 Feb 2639.9442.4939.9442.12442
02 Feb 2639.5040.2136.6239.93769
30 Jan 2639.5039.9238.9039.30769
29 Jan 2640.4843.0440.1440.72145

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:45.78 
Forward P/E:9.34 
PEG Ratio:9.34 
Price to Sales:1.22 
Price to Book:4.89 
Profit Margin:0.03 
Operating Margin:0.09 
Return on Assets:0.05 
Return on Equity:0.08 
Revenue:2.145B 
EBITDA:211.1M 
Shares:93.34M 
Market Cap:4.168B 

TECHNICAL INDICATORS

MA5:43.432.8%
MA10:41.936.5%
MA20:41.248.3%
MA50:35.0027.6%
MA100:30.0948.4%
MA200:23.5389.7%
STO9:77.42
STO14:81.34 
RSI14:58.34
WPR14:-10.64 
MTM14:3.58
ROC14:0.09 
ATR:2.53 
Week High:46.213.5%
Week Low:38.8614.9%
Month High:46.213.5%
Month Low:36.6289.7%
Year High:46.213.5%
Year Low:12.18266.5%