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

Centrus Energy Corp (NY: LEU )

47.28 -0.27 (-0.56%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 23, 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 (%)
Jan 31, 2020 6.370 6.500 6.000 6.320 53,900 +0.20(+3.27%)
Jan 30, 2020 6.310 6.371 6.000 6.120 47,539 -0.25(-3.92%)
Jan 29, 2020 6.506 6.506 6.360 6.370 4,011 -0.07(-1.09%)
Jan 28, 2020 6.450 6.720 6.350 6.440 80,761 +0.08(+1.26%)
Jan 27, 2020 6.390 6.710 6.310 6.360 17,801 -0.14(-2.15%)
Jan 24, 2020 6.600 6.870 6.440 6.500 22,900 +0.13(+2.04%)
Jan 23, 2020 6.820 6.920 6.370 6.370 10,860 -0.50(-7.28%)
Jan 22, 2020 6.700 6.900 6.610 6.870 26,576 +0.27(+4.09%)
Jan 21, 2020 6.570 6.970 6.570 6.600 24,005 +0.00(+0.00%)
Jan 17, 2020 6.510 7.010 6.280 6.600 73,300 +0.09(+1.38%)
Jan 16, 2020 6.340 6.510 6.200 6.510 28,547 +0.05(+0.77%)
Jan 15, 2020 6.416 6.687 6.300 6.460 10,295 -0.02(-0.31%)
Jan 14, 2020 6.700 6.700 6.250 6.480 28,790 -0.16(-2.41%)
Jan 13, 2020 6.900 6.900 6.500 6.640 25,567 -0.14(-2.06%)
Jan 10, 2020 6.650 6.840 6.400 6.780 30,100 +0.22(+3.35%)
Jan 09, 2020 6.610 6.986 6.310 6.560 36,105 -0.03(-0.46%)
Jan 08, 2020 6.590 6.690 6.500 6.590 11,069 -0.10(-1.49%)
Jan 07, 2020 7.080 7.080 6.290 6.690 35,924 -0.34(-4.84%)
Jan 06, 2020 6.590 7.030 6.500 7.030 36,822 +0.41(+6.19%)
Jan 03, 2020 6.550 6.907 6.500 6.620 15,300 +0.12(+1.85%)
Jan 02, 2020 6.880 7.080 6.150 6.500 105,701 -0.38(-5.52%)
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%)
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.