Skip to main content

Centrus Energy Corp (NY: LEU )

45.91 -1.63 (-3.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 3.450 3.489 3.400 3.460 10,592 +0.04(+1.02%)
Aug 30, 2016 3.450 3.549 3.420 3.425 23,782 +0.01(+0.44%)
Aug 29, 2016 3.480 3.560 3.410 3.410 19,645 -0.08(-2.29%)
Aug 26, 2016 3.450 3.510 3.410 3.490 31,777 -0.01(-0.29%)
Aug 25, 2016 3.500 3.510 3.450 3.500 7,238 -0.00(-0.11%)
Aug 24, 2016 3.495 3.650 3.380 3.504 50,703 +0.03(+0.97%)
Aug 23, 2016 3.500 3.550 3.440 3.470 18,323 +0.00(+0.00%)
Aug 22, 2016 3.440 3.624 3.400 3.470 35,669 -0.10(-2.80%)
Aug 19, 2016 3.615 3.630 3.510 3.570 16,836 +0.03(+0.85%)
Aug 18, 2016 3.500 3.672 3.500 3.540 14,044 +0.01(+0.31%)
Aug 17, 2016 3.530 3.530 3.300 3.529 29,262 -0.05(-1.42%)
Aug 16, 2016 3.630 3.800 3.450 3.580 35,786 -0.19(-5.04%)
Aug 15, 2016 3.780 3.800 3.660 3.770 23,700 -0.03(-0.79%)
Aug 12, 2016 3.750 3.950 3.700 3.800 131,717 +0.16(+4.40%)
Aug 11, 2016 3.450 3.850 3.360 3.640 249,304 +0.25(+7.38%)
Aug 10, 2016 3.470 3.470 3.350 3.390 49,010 +0.04(+1.19%)
Aug 09, 2016 3.360 3.440 3.350 3.350 13,980 -0.02(-0.59%)
Aug 08, 2016 3.330 3.450 3.300 3.370 46,798 +0.16(+4.98%)
Aug 05, 2016 3.220 3.305 3.110 3.210 16,618 +0.06(+1.90%)
Aug 04, 2016 3.170 3.390 3.150 3.150 18,374 +0.00(+0.00%)
Aug 03, 2016 3.110 3.170 3.100 3.150 3,836 +0.01(+0.32%)
Aug 02, 2016 3.156 3.180 3.140 3.140 7,727 -0.03(-0.95%)
Aug 01, 2016 3.180 3.200 3.051 3.170 27,105 +0.02(+0.63%)
Jul 29, 2016 3.170 3.200 3.130 3.150 6,667 -0.01(-0.32%)
Jul 28, 2016 3.290 3.290 3.110 3.160 15,668 -0.09(-2.77%)
Jul 27, 2016 3.340 3.340 3.250 3.250 18,789 -0.02(-0.61%)
Jul 26, 2016 3.270 3.400 3.270 3.270 12,539 +0.02(+0.62%)
Jul 25, 2016 3.430 3.469 3.250 3.250 24,369 -0.20(-5.80%)
Jul 22, 2016 3.400 3.450 3.260 3.450 12,121 +0.09(+2.68%)
Jul 21, 2016 3.829 3.840 3.270 3.360 61,735 -0.38(-10.16%)
Jul 20, 2016 3.670 3.860 3.600 3.740 63,692 +0.12(+3.31%)
Jul 19, 2016 3.660 3.730 3.550 3.620 20,735 +0.00(+0.00%)
Jul 18, 2016 3.650 3.654 3.580 3.620 4,423 +0.03(+0.84%)
Jul 15, 2016 3.364 3.730 3.364 3.590 60,245 +0.21(+6.21%)
Jul 14, 2016 3.500 3.700 3.280 3.380 64,962 -0.12(-3.43%)
Jul 13, 2016 3.600 3.763 3.480 3.500 30,699 -0.08(-2.23%)
Jul 12, 2016 3.300 3.580 3.300 3.580 47,057 +0.23(+6.87%)
Jul 11, 2016 3.280 3.380 3.260 3.350 25,065 +0.02(+0.60%)
Jul 08, 2016 3.390 3.330 3.250 3.330 25,628 +0.00(+0.00%)
Jul 07, 2016 3.260 3.455 3.260 3.330 42,436 +0.02(+0.60%)
Jul 06, 2016 3.250 3.310 3.250 3.310 6,344 +0.05(+1.53%)
Jul 05, 2016 3.330 3.370 3.250 3.260 7,132 -0.10(-2.97%)
Jul 01, 2016 3.270 3.360 3.360 3.360 18,900 +0.08(+2.44%)
Jun 30, 2016 3.410 3.410 3.250 3.280 10,633 -0.07(-2.09%)
Jun 29, 2016 3.460 3.460 3.300 3.350 6,363 -0.13(-3.74%)
Jun 28, 2016 3.160 3.480 3.160 3.480 14,636 +0.30(+9.43%)
Jun 27, 2016 3.240 3.290 3.140 3.180 37,317 +0.02(+0.63%)
Jun 24, 2016 3.150 3.450 3.150 3.160 59,818 -0.22(-6.51%)
Jun 23, 2016 3.432 3.480 3.330 3.380 16,835 -0.04(-1.17%)
Jun 22, 2016 3.310 3.500 3.310 3.420 17,461 +0.01(+0.29%)
Jun 21, 2016 3.440 3.522 3.350 3.410 4,413 -0.07(-2.01%)
Jun 20, 2016 3.470 3.560 3.320 3.480 24,002 -0.04(-1.14%)
Jun 17, 2016 3.410 3.530 3.339 3.520 13,135 +0.09(+2.62%)
Jun 16, 2016 3.480 3.480 3.290 3.430 28,345 -0.02(-0.58%)
Jun 15, 2016 3.340 3.450 3.090 3.450 50,627 +0.12(+3.60%)
Jun 14, 2016 3.350 3.390 3.250 3.330 32,496 -0.06(-1.77%)
Jun 13, 2016 3.510 3.510 3.300 3.390 33,133 -0.11(-3.14%)
Jun 10, 2016 3.520 3.520 3.300 3.500 51,136 +0.03(+0.86%)
Jun 09, 2016 3.460 3.708 3.320 3.470 138,159 +0.08(+2.36%)
Jun 08, 2016 3.350 3.480 3.170 3.390 76,650 +0.10(+2.96%)
Jun 07, 2016 3.600 4.150 3.250 3.292 549,552 -0.27(-7.49%)
Jun 06, 2016 3.160 3.650 3.120 3.559 72,856 +0.40(+12.63%)
Jun 03, 2016 3.330 3.330 3.140 3.160 66,854 -0.23(-6.78%)
Jun 02, 2016 3.064 3.550 2.900 3.390 144,583 +0.43(+14.53%)
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.