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

Centrus Energy Corp (NY: LEU )

45.93 -1.62 (-3.41%)
Official Closing Price Updated: 6:30 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 (%)
Apr 30, 2015 5.350 5.445 5.100 5.220 107,220 -0.20(-3.69%)
Apr 29, 2015 5.600 5.760 5.310 5.420 198,360 -0.21(-3.73%)
Apr 28, 2015 5.140 5.770 5.140 5.630 258,375 +0.49(+9.53%)
Apr 27, 2015 5.110 5.400 5.100 5.140 98,524 -0.08(-1.53%)
Apr 24, 2015 4.700 5.490 4.700 5.220 349,182 +0.58(+12.62%)
Apr 23, 2015 5.000 5.130 4.600 4.635 118,960 -0.25(-5.02%)
Apr 22, 2015 4.380 5.190 4.350 4.880 294,009 +0.54(+12.44%)
Apr 21, 2015 4.500 4.500 4.300 4.340 65,541 -0.15(-3.34%)
Apr 20, 2015 4.590 4.650 4.460 4.490 48,924 +0.01(+0.22%)
Apr 17, 2015 4.670 4.720 4.420 4.480 38,728 -0.12(-2.61%)
Apr 16, 2015 4.770 4.790 4.500 4.600 32,072 +0.00(+0.00%)
Apr 15, 2015 4.600 4.750 4.575 4.600 80,562 +0.07(+1.55%)
Apr 14, 2015 4.580 4.800 4.430 4.530 58,274 -0.05(-1.09%)
Apr 13, 2015 4.400 4.900 4.400 4.580 65,135 +0.12(+2.69%)
Apr 10, 2015 4.620 4.690 4.450 4.460 50,283 -0.16(-3.46%)
Apr 09, 2015 4.620 4.758 4.618 4.620 16,198 +0.01(+0.22%)
Apr 08, 2015 4.840 4.891 4.410 4.610 64,681 -0.19(-3.96%)
Apr 07, 2015 4.590 4.950 4.590 4.800 47,337 +0.25(+5.49%)
Apr 06, 2015 4.860 4.960 4.550 4.550 59,788 -0.24(-5.01%)
Apr 02, 2015 4.860 4.790 4.790 4.790 22,400 -0.03(-0.66%)
Apr 01, 2015 5.110 5.310 4.760 4.822 53,493 -0.29(-5.64%)
Mar 31, 2015 5.170 5.290 5.060 5.110 118,291 -0.17(-3.22%)
Mar 30, 2015 4.910 5.290 4.820 5.280 76,756 +0.43(+8.87%)
Mar 27, 2015 5.000 5.089 4.750 4.850 46,272 -0.20(-3.96%)
Mar 26, 2015 4.960 5.100 4.860 5.050 45,156 +0.12(+2.43%)
Mar 25, 2015 5.070 5.150 4.920 4.930 42,368 -0.17(-3.33%)
Mar 24, 2015 5.690 5.720 5.050 5.100 146,599 -0.36(-6.59%)
Mar 23, 2015 4.200 5.550 4.200 5.460 362,195 +1.25(+29.69%)
Mar 20, 2015 4.530 4.580 4.210 4.210 77,960 -0.31(-6.86%)
Mar 19, 2015 4.430 4.620 4.250 4.520 50,074 +0.08(+1.80%)
Mar 18, 2015 4.620 4.890 4.370 4.440 30,454 -0.24(-5.13%)
Mar 17, 2015 4.770 4.970 4.460 4.680 83,152 -0.12(-2.50%)
Mar 16, 2015 4.810 4.820 4.620 4.800 59,566 +0.04(+0.84%)
Mar 13, 2015 5.000 5.100 4.650 4.760 65,830 -0.19(-3.84%)
Mar 12, 2015 4.260 5.120 4.260 4.950 135,978 +0.56(+12.80%)
Mar 11, 2015 4.400 4.470 4.330 4.388 21,279 -0.04(-0.94%)
Mar 10, 2015 4.400 4.450 4.250 4.430 19,737 +0.04(+0.91%)
Mar 09, 2015 4.400 4.525 4.300 4.390 68,991 +0.02(+0.46%)
Mar 06, 2015 4.400 4.680 4.210 4.370 145,685 +0.10(+2.34%)
Mar 05, 2015 4.280 4.330 4.170 4.270 61,051 -0.01(-0.23%)
Mar 04, 2015 4.110 4.300 4.040 4.280 37,236 +0.01(+0.23%)
Mar 03, 2015 4.240 4.270 4.160 4.270 30,529 +0.03(+0.71%)
Mar 02, 2015 4.167 4.290 4.040 4.240 48,372 +0.07(+1.68%)
Feb 27, 2015 4.200 4.200 4.050 4.170 37,444 -0.03(-0.71%)
Feb 26, 2015 4.160 4.230 4.160 4.200 104,867 -0.01(-0.24%)
Feb 25, 2015 4.370 4.370 4.170 4.210 50,149 -0.11(-2.55%)
Feb 24, 2015 4.500 4.610 4.261 4.320 40,653 -0.08(-1.82%)
Feb 23, 2015 4.520 4.669 4.400 4.400 46,648 -0.07(-1.57%)
Feb 20, 2015 4.450 4.540 4.350 4.470 58,075 +0.11(+2.52%)
Feb 19, 2015 4.250 4.660 4.200 4.360 187,455 +0.15(+3.56%)
Feb 18, 2015 4.020 4.290 4.000 4.210 46,992 +0.16(+3.95%)
Feb 17, 2015 4.200 4.314 4.000 4.050 91,914 -0.15(-3.57%)
Feb 13, 2015 3.880 4.200 4.200 4.200 111,600 +0.32(+8.24%)
Feb 12, 2015 3.790 3.940 3.790 3.880 29,869 +0.13(+3.47%)
Feb 11, 2015 3.830 3.890 3.750 3.750 64,151 -0.07(-1.83%)
Feb 10, 2015 3.801 3.950 3.800 3.820 49,950 -0.05(-1.29%)
Feb 09, 2015 3.970 3.990 3.831 3.870 49,981 -0.12(-3.01%)
Feb 06, 2015 4.030 4.030 3.930 3.990 71,215 -0.05(-1.24%)
Feb 05, 2015 4.000 4.060 4.000 4.040 29,330 -0.01(-0.25%)
Feb 04, 2015 4.030 4.100 4.010 4.050 46,737 +0.02(+0.62%)
Feb 03, 2015 4.000 4.150 4.000 4.025 37,358 -0.00(-0.12%)
Feb 02, 2015 4.130 4.130 4.000 4.030 28,068 +0.00(+0.00%)
Jan 30, 2015 4.120 4.160 4.010 4.030 44,591 -0.09(-2.18%)
Jan 29, 2015 4.120 4.180 4.120 4.120 19,585 -0.02(-0.48%)
Jan 28, 2015 4.120 4.260 4.103 4.140 37,342 -0.01(-0.24%)
Jan 27, 2015 4.100 4.150 4.100 4.150 5,407 +0.00(+0.00%)
Jan 26, 2015 4.200 4.230 4.090 4.150 13,797 -0.05(-1.19%)
Jan 23, 2015 4.410 4.410 4.080 4.200 76,781 -0.23(-5.19%)
Jan 22, 2015 4.400 4.500 4.400 4.430 29,396 -0.07(-1.56%)
Jan 21, 2015 4.490 4.690 4.450 4.500 25,105 +0.03(+0.65%)
Jan 20, 2015 4.620 4.670 4.400 4.471 33,777 -0.16(-3.43%)
Jan 16, 2015 4.600 4.684 4.380 4.630 50,050 +0.03(+0.65%)
Jan 15, 2015 4.680 4.838 4.600 4.600 30,028 -0.12(-2.54%)
Jan 14, 2015 4.850 4.870 4.680 4.720 20,050 -0.15(-3.08%)
Jan 13, 2015 4.970 5.050 4.820 4.870 29,298 -0.05(-1.02%)
Jan 12, 2015 4.860 4.970 4.750 4.920 16,103 +0.11(+2.29%)
Jan 09, 2015 4.940 5.010 4.810 4.810 17,130 -0.10(-2.04%)
Jan 08, 2015 4.950 5.060 4.850 4.910 17,421 -0.02(-0.41%)
Jan 07, 2015 4.800 4.970 4.800 4.930 19,361 +0.11(+2.28%)
Jan 06, 2015 4.600 4.930 4.600 4.820 56,963 +0.22(+4.78%)
Jan 05, 2015 4.450 4.640 4.450 4.600 45,924 +0.19(+4.31%)
Jan 02, 2015 4.240 4.450 4.240 4.410 17,102 +0.11(+2.56%)
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%)
Oct 01, 2014 10.21 10.21 7.000 7.630 423,128 -2.58(-25.27%)
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.