Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrus Energy Corp (NY: LEU )

42.13 -2.17 (-4.90%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 6.650 6.840 6.570 6.710 21,085 +0.01(+0.15%)
Apr 29, 2020 6.840 6.900 6.580 6.700 39,648 +0.30(+4.69%)
Apr 28, 2020 6.050 6.590 6.045 6.400 15,062 +0.30(+4.92%)
Apr 27, 2020 6.180 6.450 6.100 6.100 12,548 -0.08(-1.29%)
Apr 24, 2020 6.300 6.470 5.894 6.180 24,100 -0.10(-1.59%)
Apr 23, 2020 6.800 7.193 5.910 6.280 87,063 -0.45(-6.69%)
Apr 22, 2020 6.020 6.850 6.000 6.730 59,660 +0.68(+11.24%)
Apr 21, 2020 6.200 6.290 5.802 6.050 7,905 -0.12(-1.94%)
Apr 20, 2020 5.890 6.480 5.780 6.170 32,425 +0.28(+4.75%)
Apr 17, 2020 5.500 5.980 5.410 5.890 25,300 +0.50(+9.28%)
Apr 16, 2020 5.470 5.940 5.358 5.390 23,293 -0.32(-5.60%)
Apr 15, 2020 5.280 5.880 5.280 5.710 59,081 +0.41(+7.74%)
Apr 14, 2020 5.210 5.300 5.162 5.300 18,140 +0.09(+1.73%)
Apr 13, 2020 5.160 5.440 5.150 5.210 12,981 -0.12(-2.25%)
Apr 09, 2020 5.310 5.576 5.110 5.330 18,900 +0.15(+2.90%)
Apr 08, 2020 5.150 5.190 4.850 5.180 27,507 +0.28(+5.71%)
Apr 07, 2020 5.140 5.570 4.850 4.900 25,095 +0.10(+2.08%)
Apr 06, 2020 5.010 5.130 4.750 4.800 14,419 +0.11(+2.35%)
Apr 03, 2020 4.940 5.170 4.500 4.690 59,000 -0.43(-8.40%)
Apr 02, 2020 5.530 5.530 4.800 5.120 32,090 +0.00(+0.00%)
Apr 01, 2020 5.200 5.540 4.800 5.120 23,754 +0.05(+0.99%)
Mar 31, 2020 5.535 5.734 4.990 5.070 20,516 -0.32(-5.94%)
Mar 30, 2020 5.200 5.390 5.010 5.390 9,002 +0.19(+3.65%)
Mar 27, 2020 5.460 5.460 5.085 5.200 5,200 -0.26(-4.76%)
Mar 26, 2020 6.130 6.438 5.380 5.460 29,437 -0.37(-6.35%)
Mar 25, 2020 4.720 5.940 4.500 5.830 68,461 +1.13(+24.04%)
Mar 24, 2020 4.800 4.940 4.700 4.700 56,565 +0.10(+2.17%)
Mar 23, 2020 4.750 4.880 4.260 4.600 51,929 +0.35(+8.24%)
Mar 20, 2020 5.000 5.000 4.044 4.250 27,000 -0.75(-15.00%)
Mar 19, 2020 4.520 5.000 3.760 5.000 89,049 +0.05(+1.01%)
Mar 18, 2020 6.000 6.000 4.950 4.950 101,777 -1.54(-23.73%)
Mar 17, 2020 6.000 6.500 5.819 6.490 30,409 +0.49(+8.17%)
Mar 16, 2020 6.200 6.420 5.330 6.000 52,660 -0.50(-7.69%)
Mar 13, 2020 7.530 7.590 6.500 6.500 38,600 -0.99(-13.22%)
Mar 12, 2020 7.000 8.020 5.880 7.490 68,711 -0.18(-2.35%)
Mar 11, 2020 7.840 8.330 7.154 7.670 14,465 -0.25(-3.16%)
Mar 10, 2020 7.500 8.080 6.575 7.920 57,422 +0.45(+6.02%)
Mar 09, 2020 7.200 7.590 6.990 7.470 26,402 -0.15(-1.97%)
Mar 06, 2020 7.950 8.120 7.360 7.620 53,600 -0.41(-5.11%)
Mar 05, 2020 8.370 8.450 7.850 8.030 45,780 -0.41(-4.86%)
Mar 04, 2020 8.690 8.990 8.350 8.440 42,110 -0.14(-1.63%)
Mar 03, 2020 8.460 9.250 8.190 8.580 138,087 +0.27(+3.25%)
Mar 02, 2020 8.000 8.680 7.950 8.310 118,384 +0.33(+4.14%)
Feb 28, 2020 7.230 8.350 7.220 7.980 138,200 +0.26(+3.37%)
Feb 27, 2020 7.630 7.910 6.810 7.720 74,277 +0.01(+0.13%)
Feb 26, 2020 7.900 8.540 7.310 7.710 61,376 -0.22(-2.77%)
Feb 25, 2020 8.500 9.000 7.640 7.930 71,245 -0.54(-6.38%)
Feb 24, 2020 7.290 8.470 6.600 8.470 85,197 +1.16(+15.87%)
Feb 21, 2020 7.140 7.800 7.090 7.310 83,800 +0.38(+5.48%)
Feb 20, 2020 6.900 7.800 6.690 6.930 86,082 +0.22(+3.28%)
Feb 19, 2020 6.510 7.140 6.510 6.710 20,582 +0.20(+3.07%)
Feb 18, 2020 7.020 7.290 6.510 6.510 20,005 -0.51(-7.26%)
Feb 14, 2020 7.200 7.800 7.000 7.020 52,800 +0.01(+0.14%)
Feb 13, 2020 6.295 7.178 6.200 7.010 70,706 +0.71(+11.27%)
Feb 12, 2020 6.370 6.590 6.260 6.300 10,442 +0.03(+0.48%)
Feb 11, 2020 6.360 6.630 6.210 6.270 16,182 -0.15(-2.34%)
Feb 10, 2020 6.250 6.440 6.250 6.420 18,786 +0.22(+3.55%)
Feb 07, 2020 6.130 6.480 6.130 6.200 9,200 +0.05(+0.81%)
Feb 06, 2020 6.450 6.500 6.100 6.150 18,315 -0.10(-1.60%)
Feb 05, 2020 6.700 6.700 6.250 6.250 21,483 -0.40(-6.02%)
Feb 04, 2020 6.400 6.700 6.070 6.650 44,519 +0.22(+3.42%)
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.