Skip to main content
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 (%)
Jul 31, 2020 15.35 15.47 14.54 14.80 29,100 -0.30(-1.99%)
Jul 30, 2020 15.00 15.41 14.78 15.10 66,576 +0.27(+1.82%)
Jul 29, 2020 14.25 14.90 13.44 14.83 56,692 +0.54(+3.78%)
Jul 28, 2020 14.70 15.10 14.20 14.29 47,220 -0.53(-3.58%)
Jul 27, 2020 13.71 15.20 13.71 14.82 147,205 +1.31(+9.70%)
Jul 24, 2020 12.27 13.70 12.14 13.51 57,800 +0.70(+5.46%)
Jul 23, 2020 12.70 13.55 12.48 12.81 62,009 +0.11(+0.87%)
Jul 22, 2020 12.23 13.14 11.56 12.70 61,684 +0.61(+5.05%)
Jul 21, 2020 11.74 14.14 10.75 12.09 146,180 -0.06(-0.53%)
Jul 20, 2020 11.23 13.00 11.23 12.15 123,696 +0.97(+8.72%)
Jul 17, 2020 10.04 11.23 10.04 11.18 40,200 +1.35(+13.73%)
Jul 16, 2020 10.03 10.80 9.810 9.830 31,949 -0.22(-2.19%)
Jul 15, 2020 9.710 10.05 9.350 10.05 14,429 +0.52(+5.46%)
Jul 14, 2020 9.220 9.650 9.210 9.530 25,859 -0.01(-0.10%)
Jul 13, 2020 10.33 10.58 9.210 9.540 36,142 -0.59(-5.82%)
Jul 10, 2020 10.00 10.75 10.00 10.13 25,100 +0.23(+2.32%)
Jul 09, 2020 9.690 10.04 9.690 9.900 18,050 +0.06(+0.61%)
Jul 08, 2020 9.810 9.850 9.520 9.840 21,731 +0.10(+1.03%)
Jul 07, 2020 9.840 10.15 9.700 9.740 12,856 -0.09(-0.92%)
Jul 06, 2020 10.05 10.15 9.540 9.830 38,049 -0.13(-1.31%)
Jul 02, 2020 9.820 10.15 9.820 9.960 6,000 +0.15(+1.53%)
Jul 01, 2020 9.910 10.08 9.615 9.810 7,334 -0.23(-2.29%)
Jun 30, 2020 9.900 10.33 9.600 10.04 17,808 +0.30(+3.08%)
Jun 29, 2020 10.40 10.95 9.550 9.740 17,150 -0.66(-6.35%)
Jun 26, 2020 10.03 10.57 9.320 10.40 32,200 +0.20(+1.96%)
Jun 25, 2020 9.990 10.84 9.990 10.20 14,596 +0.05(+0.49%)
Jun 24, 2020 9.680 10.23 9.680 10.15 28,812 +0.53(+5.51%)
Jun 23, 2020 9.600 10.21 9.500 9.620 54,829 -0.30(-3.02%)
Jun 22, 2020 9.915 10.72 9.725 9.920 41,312 -0.38(-3.69%)
Jun 19, 2020 10.40 11.21 10.20 10.30 57,600 -0.23(-2.18%)
Jun 18, 2020 11.12 11.12 10.51 10.53 25,704 +0.15(+1.45%)
Jun 17, 2020 10.68 11.90 10.38 10.38 33,302 -0.31(-2.90%)
Jun 16, 2020 10.96 11.28 10.69 10.69 17,308 +0.12(+1.14%)
Jun 15, 2020 9.050 10.78 9.000 10.57 36,581 +0.52(+5.17%)
Jun 12, 2020 10.00 10.73 9.850 10.05 40,800 +0.34(+3.50%)
Jun 11, 2020 10.40 10.72 9.710 9.710 55,130 -1.22(-11.16%)
Jun 10, 2020 11.31 11.72 10.70 10.93 69,290 -0.34(-3.02%)
Jun 09, 2020 11.72 12.00 11.27 11.27 61,840 -0.57(-4.81%)
Jun 08, 2020 11.47 12.00 11.10 11.84 84,183 +0.89(+8.13%)
Jun 05, 2020 11.38 11.50 10.59 10.95 72,100 -0.61(-5.28%)
Jun 04, 2020 10.23 12.01 10.23 11.56 138,872 +1.30(+12.67%)
Jun 03, 2020 9.568 10.48 9.508 10.26 119,800 +0.61(+6.32%)
Jun 02, 2020 9.170 9.860 9.120 9.650 85,959 +0.48(+5.23%)
Jun 01, 2020 8.600 9.350 8.560 9.170 109,725 +0.62(+7.25%)
May 29, 2020 8.200 8.730 8.200 8.550 115,900 +0.02(+0.23%)
May 28, 2020 8.030 8.750 8.020 8.530 98,035 +0.36(+4.41%)
May 27, 2020 8.250 8.550 8.103 8.170 71,311 -0.03(-0.37%)
May 26, 2020 8.650 8.650 8.100 8.200 79,865 -0.37(-4.32%)
May 22, 2020 8.640 8.800 8.460 8.570 22,300 -0.04(-0.46%)
May 21, 2020 8.530 8.850 8.500 8.610 15,816 -0.09(-1.03%)
May 20, 2020 8.520 8.880 8.457 8.700 38,988 +0.20(+2.35%)
May 19, 2020 8.420 8.840 8.250 8.500 102,056 +0.17(+2.04%)
May 18, 2020 8.490 8.820 8.090 8.330 66,998 +0.06(+0.79%)
May 15, 2020 7.950 8.480 7.950 8.265 40,300 +0.35(+4.36%)
May 14, 2020 7.196 7.980 6.861 7.920 66,039 +0.92(+13.14%)
May 13, 2020 6.900 7.300 6.650 7.000 78,008 +0.07(+1.01%)
May 12, 2020 7.110 7.450 6.930 6.930 46,773 +0.15(+2.21%)
May 11, 2020 6.480 7.345 6.480 6.780 160,158 +0.09(+1.35%)
May 08, 2020 6.595 7.000 6.595 6.690 74,000 +0.16(+2.45%)
May 07, 2020 6.900 6.900 6.520 6.530 32,648 -0.05(-0.76%)
May 06, 2020 6.650 6.780 6.560 6.580 41,903 -0.07(-1.05%)
May 05, 2020 6.500 6.830 6.330 6.650 23,595 +0.15(+2.31%)
May 04, 2020 6.080 6.550 6.080 6.500 34,219 -0.20(-2.99%)
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.