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

Centrus Energy Corp (NY: LEU )

43.89 -0.12 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 28, 2017 5.600 5.650 5.030 5.190 101,868 -0.18(-3.35%)
Apr 27, 2017 5.780 5.920 5.300 5.370 92,424 -0.32(-5.62%)
Apr 26, 2017 5.520 5.750 5.510 5.690 43,128 +0.09(+1.61%)
Apr 25, 2017 5.800 5.920 5.510 5.600 107,324 -0.11(-1.93%)
Apr 24, 2017 5.650 5.950 5.630 5.710 100,933 +0.03(+0.53%)
Apr 21, 2017 5.820 5.830 5.410 5.680 81,349 -0.13(-2.24%)
Apr 20, 2017 6.000 6.000 5.620 5.810 61,557 -0.13(-2.19%)
Apr 19, 2017 6.015 6.140 5.840 5.940 26,896 -0.03(-0.50%)
Apr 18, 2017 5.890 6.050 5.790 5.970 37,654 -0.03(-0.50%)
Apr 17, 2017 5.920 6.090 5.840 6.000 29,638 +0.16(+2.74%)
Apr 13, 2017 6.070 6.180 5.780 5.840 45,205 -0.19(-3.15%)
Apr 12, 2017 6.150 6.320 5.900 6.030 28,245 -0.09(-1.47%)
Apr 11, 2017 5.970 6.450 5.840 6.120 78,973 +0.17(+2.86%)
Apr 10, 2017 5.910 6.000 5.620 5.950 39,062 +0.03(+0.51%)
Apr 07, 2017 5.830 5.960 5.520 5.920 60,450 +0.02(+0.34%)
Apr 06, 2017 5.700 5.900 5.570 5.900 42,042 +0.26(+4.61%)
Apr 05, 2017 5.880 6.060 5.630 5.640 29,151 -0.20(-3.42%)
Apr 04, 2017 5.890 6.140 5.770 5.840 28,187 +0.01(+0.17%)
Apr 03, 2017 6.110 6.110 5.830 5.830 40,536 -0.22(-3.64%)
Mar 31, 2017 5.720 6.060 5.550 6.050 58,147 +0.33(+5.77%)
Mar 30, 2017 5.880 6.039 5.710 5.720 37,985 -0.22(-3.70%)
Mar 29, 2017 5.700 5.990 5.650 5.940 22,446 +0.19(+3.30%)
Mar 28, 2017 5.750 6.240 5.560 5.750 101,247 -0.04(-0.69%)
Mar 27, 2017 5.520 5.900 5.300 5.790 59,572 +0.21(+3.76%)
Mar 24, 2017 5.640 5.880 5.450 5.580 21,037 +0.00(+0.00%)
Mar 23, 2017 5.500 5.750 5.360 5.580 15,475 +0.10(+1.82%)
Mar 22, 2017 5.600 5.700 5.400 5.480 48,162 -0.22(-3.86%)
Mar 21, 2017 5.920 5.920 5.490 5.700 65,114 -0.24(-4.04%)
Mar 20, 2017 6.090 6.090 5.700 5.940 15,376 -0.06(-1.00%)
Mar 17, 2017 5.650 6.000 5.500 6.000 51,060 +0.37(+6.57%)
Mar 16, 2017 5.500 5.700 5.410 5.630 44,526 +0.08(+1.44%)
Mar 15, 2017 5.500 5.750 5.410 5.550 55,863 +0.27(+5.11%)
Mar 14, 2017 5.410 5.480 5.200 5.280 94,803 -0.18(-3.30%)
Mar 13, 2017 5.270 5.510 5.130 5.460 110,388 +0.21(+4.00%)
Mar 10, 2017 5.530 5.690 5.250 5.250 52,318 -0.30(-5.41%)
Mar 09, 2017 5.560 5.629 5.103 5.550 44,130 -0.04(-0.72%)
Mar 08, 2017 5.270 5.710 5.180 5.590 46,536 +0.32(+6.07%)
Mar 07, 2017 5.380 5.500 5.150 5.270 74,279 -0.08(-1.50%)
Mar 06, 2017 5.600 5.700 5.210 5.350 67,372 -0.39(-6.79%)
Mar 03, 2017 5.880 5.910 5.600 5.740 41,759 -0.14(-2.38%)
Mar 02, 2017 5.960 6.010 5.820 5.880 36,799 -0.06(-1.01%)
Mar 01, 2017 6.010 6.040 5.890 5.940 18,081 -0.15(-2.46%)
Feb 28, 2017 5.980 6.140 5.890 6.090 49,759 +0.13(+2.18%)
Feb 27, 2017 5.950 6.070 5.760 5.960 40,821 -0.03(-0.50%)
Feb 24, 2017 6.000 6.060 5.710 5.990 66,979 -0.01(-0.17%)
Feb 23, 2017 6.220 6.220 5.764 6.000 90,920 -0.15(-2.44%)
Feb 22, 2017 5.990 6.240 5.720 6.150 39,083 +0.19(+3.19%)
Feb 21, 2017 5.870 6.010 5.740 5.960 101,617 +0.09(+1.53%)
Feb 17, 2017 5.870 5.870 5.870 0 -0.36(-5.78%)
Feb 16, 2017 6.140 6.390 6.112 6.230 42,087 -0.08(-1.27%)
Feb 15, 2017 6.480 6.590 6.190 6.310 85,740 -0.08(-1.25%)
Feb 14, 2017 6.330 6.400 6.180 6.390 93,657 +0.12(+1.91%)
Feb 13, 2017 6.230 6.570 6.160 6.270 96,686 +0.12(+1.95%)
Feb 10, 2017 6.000 6.400 6.000 6.150 122,445 +0.23(+3.89%)
Feb 09, 2017 5.990 6.190 5.600 5.920 96,801 -0.08(-1.33%)
Feb 08, 2017 5.590 6.070 5.580 6.000 73,768 +0.42(+7.53%)
Feb 07, 2017 5.680 5.790 5.440 5.580 36,350 -0.08(-1.41%)
Feb 06, 2017 5.460 5.870 5.430 5.660 44,383 +0.21(+3.85%)
Feb 03, 2017 5.430 5.591 5.301 5.450 66,506 -0.05(-0.91%)
Feb 02, 2017 5.700 5.900 5.400 5.500 67,540 -0.20(-3.51%)
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.