NASDAQ, CENX End of Day and Historical Stock Data [Century Aluminum C]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CENX:

11 Aug 25 09:41

LAST: 22.63	CHANGE: 0.38	OPEN: 22.84	HIGH: 22.99	ASK: 15.50	VOLUME: 58.2K
LAST: 22.63	CHG(%): 1.65	PREV: 23.01	LOW: 22.40	BID: 13.01

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	22.84	22.99	22.40	22.63	58.2K
08 Aug 25	22.57	24.98	21.91	23.01	2.81M
07 Aug 25	21.70	22.70	21.46	22.64	1.69M
06 Aug 25	21.50	21.79	21.11	21.50	1.25M
05 Aug 25	20.59	21.19	20.34	21.06	1.21M
04 Aug 25	20.51	20.76	20.21	20.41	1.37M
01 Aug 25	20.50	21.07	20.21	20.47	1.65M
31 Jul 25	20.80	21.32	20.56	21.18	2.07M
30 Jul 25	22.21	22.35	20.90	21.32	1.79M
29 Jul 25	22.64	22.71	22.15	22.33	1.19M

COMPANY PROFILE

Name:
About:	We produce primary aluminum. Aluminum is an internationally traded commodity, and its price is effectively determined on the London Metal Exchange (?LME?). Our primary aluminum facilities produce value-added and standard-grade primary aluminum products. In 2004, we acquired Nordural, an Icelandic primary aluminum facility which became our first production facility located outside of the United States. We produced approximately 767,000 metric tons of primary aluminum in 2007 with net sales of approximately $1.8 billion. Our current primary aluminum production capacity is 785,000 metric tons per year (?mtpy?), after the completed expansion of our Grundartangi facility to 260,000 mtpy (?Phase V expansion?) in the fourth quarter of 2007. We are seeking approval to construct a primary aluminum facility in Helguvik, Iceland. Our goal for this facility is to begin operations in late 2010 with an initial production capacity of 150,000 mtpy. ...
Sector:	Basic Industries
Industry:	Aluminum
CUSIP:	156431108
CIK:	0949157

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 29, 1996

Purchase Intraday History
for this symbol from Mar 29, 1996

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.45
PEG Ratio:	-1.34
EPS Ratio:	1.22
PtB:	2.42
PtS:	0.93
EBITDA:	65.94M
Shares:	93.3M
Market Cap:	2.111B
52wk range:	11.63 - 25.39

TECHNICALS

MA5:	22.17
MA20:	21.62
MA50:	19.85
MA200:	19.09
STO9:	62.79
RSI14:	50.86
WPR14:	-14.62
MTM14:	-0.16
ROC14:	-0.01
Week High:	24.98
Week Low:	20.34
Month High:	24.98
Month Low:	19.10