EODData

MEMBERSHIP REGISTER LOG IN

FRA, EY3: Century Aluminum Company

16 Jan 2026
LAST:

40.88

CHANGE:
 0.81		OPEN:
41.57		HIGH:
42.01		ASK:
0.00		VOLUME:
465
CHG(%):
1.94		PREV:
41.69		LOW:
39.95		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Jan 2641.5742.0139.9540.88465
15 Jan 2640.7441.9440.6741.69602
14 Jan 2639.9040.9639.6240.93500
13 Jan 2639.8840.6639.8539.85500
12 Jan 2639.1240.4338.7540.26120
09 Jan 2636.8039.0036.8039.00175
08 Jan 2636.2136.9335.4536.93175
07 Jan 2635.8236.5234.4736.52175
06 Jan 2637.4238.0035.9535.95174
05 Jan 2635.4137.2635.3837.26480

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:3.816B 

TECHNICAL INDICATORS

MA5:40.720.4%
MA10:38.935.0%
MA20:34.7517.6%
MA50:29.1340.3%
MA100:26.1656.2%
MA200:21.1193.7%
STO9:81.35 
STO14:87.72 
RSI14:81.25 
WPR14:-9.12 
MTM14:7.92
ROC14:0.24 
ATR:1.69 
Week High:42.012.8%
Week Low:36.8011.1%
Month High:42.012.8%
Month Low:26.5293.7%
Year High:42.012.8%
Year Low:12.18235.5%
Volatility:6.81