Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrus Energy Corp (NY: LEU )

46.61 +2.97 (+6.81%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.560 7.090 6.550 6.880 55,600 +0.24(+3.62%)
Dec 30, 2019 7.340 7.340 6.590 6.640 94,794 -0.66(-9.05%)
Dec 27, 2019 7.390 7.590 7.130 7.300 30,000 -0.14(-1.88%)
Dec 26, 2019 7.590 7.600 7.100 7.440 32,744 -0.08(-1.06%)
Dec 24, 2019 7.560 7.630 7.280 7.520 46,400 +0.04(+0.53%)
Dec 23, 2019 7.340 7.650 7.300 7.480 65,134 +0.18(+2.47%)
Dec 20, 2019 7.100 7.460 6.781 7.300 61,200 +0.20(+2.82%)
Dec 19, 2019 7.050 7.110 6.520 7.100 105,030 +0.11(+1.57%)
Dec 18, 2019 6.830 7.100 6.680 6.990 21,344 +0.09(+1.30%)
Dec 17, 2019 7.000 7.080 6.500 6.900 45,838 -0.02(-0.29%)
Dec 16, 2019 6.930 7.256 6.830 6.920 30,048 -0.08(-1.14%)
Dec 13, 2019 7.220 7.220 6.500 7.000 58,800 -0.09(-1.27%)
Dec 12, 2019 6.080 7.150 6.080 7.090 158,065 +1.29(+22.24%)
Dec 11, 2019 5.940 6.400 5.621 5.800 132,155 -0.20(-3.33%)
Dec 10, 2019 6.140 6.590 5.910 6.000 88,654 -0.18(-2.91%)
Dec 09, 2019 6.210 6.430 5.730 6.180 137,310 +0.15(+2.49%)
Dec 06, 2019 5.940 6.310 5.630 6.030 132,800 +0.13(+2.20%)
Dec 05, 2019 5.660 6.080 5.210 5.900 76,124 +0.30(+5.36%)
Dec 04, 2019 5.490 5.895 5.240 5.600 60,747 +0.16(+2.94%)
Dec 03, 2019 5.370 5.660 5.150 5.440 36,227 +0.02(+0.37%)
Dec 02, 2019 5.390 5.520 5.300 5.420 15,121 +0.00(+0.00%)
Nov 29, 2019 5.200 5.705 5.200 5.420 73,000 +0.12(+2.26%)
Nov 27, 2019 5.310 5.470 5.090 5.300 16,300 -0.05(-0.93%)
Nov 26, 2019 5.300 5.440 5.110 5.350 23,615 +0.01(+0.19%)
Nov 25, 2019 5.300 5.710 5.040 5.340 59,722 -0.01(-0.19%)
Nov 22, 2019 5.360 5.530 4.950 5.350 76,200 -0.05(-0.93%)
Nov 21, 2019 5.270 5.600 5.130 5.400 60,736 +0.09(+1.69%)
Nov 20, 2019 5.070 5.800 5.010 5.310 106,128 +0.20(+3.91%)
Nov 19, 2019 5.500 5.600 4.860 5.110 174,618 -0.37(-6.75%)
Nov 18, 2019 6.020 6.080 5.480 5.480 100,645 -0.68(-11.04%)
Nov 15, 2019 6.830 6.940 5.900 6.160 136,500 -0.84(-12.00%)
Nov 14, 2019 7.440 7.470 6.850 7.000 41,122 -0.15(-2.10%)
Nov 13, 2019 7.120 7.790 6.600 7.150 171,322 -0.24(-3.25%)
Nov 12, 2019 7.520 7.780 7.100 7.390 87,730 -0.39(-5.01%)
Nov 11, 2019 7.990 8.000 7.500 7.780 53,269 +0.08(+1.04%)
Nov 08, 2019 6.800 7.810 6.800 7.700 142,300 +1.12(+17.02%)
Nov 07, 2019 6.600 6.690 6.000 6.580 41,881 -0.02(-0.30%)
Nov 06, 2019 6.570 6.800 6.570 6.600 38,924 +0.08(+1.23%)
Nov 05, 2019 6.270 6.900 6.050 6.520 90,005 +0.27(+4.32%)
Nov 04, 2019 5.940 6.285 5.540 6.250 64,725 +0.33(+5.57%)
Nov 01, 2019 5.070 5.940 5.000 5.920 107,900 +0.89(+17.69%)
Oct 31, 2019 4.940 5.090 4.812 5.030 23,059 +0.11(+2.24%)
Oct 30, 2019 4.700 5.000 4.641 4.920 39,586 +0.36(+7.89%)
Oct 29, 2019 4.610 4.960 4.525 4.560 17,128 -0.09(-1.94%)
Oct 28, 2019 4.430 4.650 4.220 4.650 28,561 +0.27(+6.16%)
Oct 25, 2019 4.200 4.380 4.060 4.380 65,100 +0.28(+6.83%)
Oct 24, 2019 3.900 4.120 3.900 4.100 4,962 +0.10(+2.50%)
Oct 23, 2019 3.960 4.040 3.900 4.000 13,386 -0.09(-2.14%)
Oct 22, 2019 4.268 4.310 4.088 4.088 1,046 -0.23(-5.38%)
Oct 21, 2019 4.330 4.330 4.290 4.320 6,878 +0.02(+0.47%)
Oct 18, 2019 4.360 4.600 4.300 4.300 800 -0.02(-0.46%)
Oct 17, 2019 4.280 4.510 4.270 4.320 13,549 +0.14(+3.35%)
Oct 16, 2019 3.880 4.250 3.850 4.180 23,058 +0.33(+8.57%)
Oct 15, 2019 3.900 4.250 3.700 3.850 41,161 -0.02(-0.52%)
Oct 14, 2019 4.020 4.240 3.700 3.870 89,971 -0.12(-3.01%)
Oct 11, 2019 4.190 4.190 3.870 3.990 22,700 -0.16(-3.86%)
Oct 10, 2019 4.750 4.750 3.900 4.150 177,590 -0.68(-14.08%)
Oct 09, 2019 4.680 5.000 4.680 4.830 50,854 +0.17(+3.65%)
Oct 08, 2019 4.480 4.660 4.470 4.660 17,386 +0.21(+4.72%)
Oct 07, 2019 4.308 4.559 4.205 4.450 33,057 +0.10(+2.30%)
Oct 04, 2019 3.610 4.350 3.590 4.350 34,900 +0.55(+14.47%)
Oct 03, 2019 3.700 3.850 3.520 3.800 12,345 +0.10(+2.70%)
Oct 02, 2019 3.710 3.710 3.500 3.700 27,210 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.