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

Centrus Energy Corp (NY: LEU )

46.36 -1.19 (-2.50%)
Streaming Delayed Price Updated: 3:22 PM 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 (%)
Dec 31, 2014 4.360 4.300 4.300 4.300 77,100 -0.06(-1.38%)
Dec 30, 2014 4.120 4.444 4.120 4.360 68,548 +0.17(+4.06%)
Dec 29, 2014 4.090 4.390 4.090 4.190 23,423 +0.03(+0.72%)
Dec 26, 2014 4.210 4.210 4.090 4.160 49,178 -0.14(-3.26%)
Dec 24, 2014 4.260 4.300 4.300 4.300 8,600 +0.05(+1.18%)
Dec 23, 2014 4.160 4.400 4.150 4.250 23,247 +0.05(+1.19%)
Dec 22, 2014 4.180 4.250 4.100 4.200 62,139 +0.03(+0.72%)
Dec 19, 2014 4.290 4.625 3.910 4.170 101,344 -0.09(-2.11%)
Dec 18, 2014 4.410 4.700 4.250 4.260 48,386 -0.16(-3.62%)
Dec 17, 2014 4.200 4.710 4.200 4.420 80,538 +0.21(+4.99%)
Dec 16, 2014 4.770 4.800 4.200 4.210 137,495 -0.59(-12.29%)
Dec 15, 2014 4.880 4.880 4.720 4.800 53,202 +0.00(+0.00%)
Dec 12, 2014 4.880 4.899 4.730 4.800 56,437 +0.03(+0.63%)
Dec 11, 2014 4.960 5.120 4.750 4.770 51,847 -0.28(-5.54%)
Dec 10, 2014 4.920 5.150 4.750 5.050 160,037 +0.09(+1.81%)
Dec 09, 2014 5.000 5.100 4.800 4.960 45,524 +0.00(+0.00%)
Dec 08, 2014 5.090 5.260 4.590 4.960 208,184 -0.12(-2.36%)
Dec 05, 2014 5.120 5.220 5.060 5.080 47,856 -0.04(-0.78%)
Dec 04, 2014 5.300 5.360 5.060 5.120 132,399 -0.24(-4.48%)
Dec 03, 2014 5.280 5.420 5.210 5.360 64,468 -0.02(-0.46%)
Dec 02, 2014 5.200 5.490 5.200 5.385 81,745 +0.14(+2.76%)
Dec 01, 2014 5.410 5.465 5.211 5.240 69,951 -0.20(-3.68%)
Nov 28, 2014 5.750 5.750 5.420 5.440 45,690 -0.36(-6.21%)
Nov 26, 2014 5.350 5.800 5.800 5.800 60,200 +0.41(+7.61%)
Nov 25, 2014 5.650 5.660 5.320 5.390 103,232 -0.12(-2.18%)
Nov 24, 2014 5.720 5.720 5.440 5.510 168,369 -0.11(-1.96%)
Nov 21, 2014 5.670 6.080 5.510 5.620 166,706 +0.07(+1.26%)
Nov 20, 2014 5.510 5.706 5.430 5.550 139,053 -0.12(-2.12%)
Nov 19, 2014 5.940 6.000 5.560 5.670 231,451 -0.31(-5.18%)
Nov 18, 2014 6.350 6.360 5.930 5.980 160,906 -0.36(-5.68%)
Nov 17, 2014 6.310 6.620 6.260 6.340 186,592 -0.13(-2.01%)
Nov 14, 2014 6.850 6.880 6.200 6.470 247,561 +0.24(+3.85%)
Nov 13, 2014 6.570 6.570 6.100 6.230 93,548 -0.31(-4.74%)
Nov 12, 2014 6.320 6.650 6.320 6.540 68,387 +0.02(+0.31%)
Nov 11, 2014 6.980 7.149 6.380 6.520 162,759 -0.36(-5.23%)
Nov 10, 2014 6.550 7.080 6.390 6.880 325,563 +0.49(+7.67%)
Nov 07, 2014 6.080 6.900 6.080 6.390 231,779 +0.40(+6.68%)
Nov 06, 2014 6.190 6.190 5.810 5.990 39,968 -0.20(-3.23%)
Nov 05, 2014 6.200 6.230 5.810 6.190 78,103 +0.01(+0.16%)
Nov 04, 2014 6.300 6.385 6.070 6.180 40,213 -0.18(-2.83%)
Nov 03, 2014 6.280 6.576 6.030 6.360 48,159 +0.16(+2.58%)
Oct 31, 2014 6.590 6.590 5.920 6.200 141,510 -0.29(-4.47%)
Oct 30, 2014 6.990 7.010 6.330 6.490 270,055 -0.47(-6.75%)
Oct 29, 2014 7.010 7.020 6.900 6.960 53,784 -0.11(-1.56%)
Oct 28, 2014 7.210 7.322 7.030 7.070 53,061 -0.03(-0.45%)
Oct 27, 2014 7.170 7.380 7.030 7.102 50,407 -0.28(-3.77%)
Oct 24, 2014 7.710 7.750 7.124 7.380 117,953 -0.25(-3.28%)
Oct 23, 2014 7.490 7.951 7.360 7.630 60,764 +0.12(+1.60%)
Oct 22, 2014 8.090 8.720 7.400 7.510 214,320 -0.58(-7.17%)
Oct 21, 2014 7.120 8.090 7.041 8.090 189,537 +1.10(+15.74%)
Oct 20, 2014 6.790 6.990 6.750 6.990 25,885 +0.19(+2.79%)
Oct 17, 2014 7.030 7.050 6.750 6.800 26,081 -0.15(-2.16%)
Oct 16, 2014 6.720 7.060 6.710 6.950 34,365 +0.10(+1.46%)
Oct 15, 2014 6.900 7.000 6.660 6.850 54,628 -0.11(-1.58%)
Oct 14, 2014 7.000 7.780 6.900 6.960 103,689 +0.01(+0.14%)
Oct 13, 2014 7.160 7.160 6.810 6.950 36,348 -0.24(-3.34%)
Oct 10, 2014 7.010 7.250 6.900 7.190 54,600 -0.02(-0.25%)
Oct 09, 2014 7.090 7.210 6.800 7.208 108,979 +0.11(+1.52%)
Oct 08, 2014 7.450 7.600 7.000 7.100 211,229 -0.32(-4.31%)
Oct 07, 2014 7.310 7.800 7.210 7.420 185,063 +0.02(+0.27%)
Oct 06, 2014 7.590 7.600 7.200 7.400 92,118 +0.04(+0.54%)
Oct 03, 2014 7.400 7.950 7.200 7.360 115,072 -0.04(-0.54%)
Oct 02, 2014 7.710 8.000 7.200 7.400 164,688 -0.23(-3.01%)
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.