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

Centrus Energy Corp (NY: LEU )

46.61 +2.97 (+6.81%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 8.770 8.770 8.320 8.370 110,078 -0.26(-3.01%)
Sep 29, 2020 8.950 9.100 8.500 8.630 74,639 -0.20(-2.27%)
Sep 28, 2020 8.550 9.080 8.410 8.830 111,433 +0.38(+4.50%)
Sep 25, 2020 8.643 8.680 8.175 8.450 108,900 -0.01(-0.12%)
Sep 24, 2020 8.300 9.020 8.280 8.460 93,070 +0.01(+0.12%)
Sep 23, 2020 9.510 9.550 8.260 8.450 144,438 -0.99(-10.49%)
Sep 22, 2020 10.00 10.01 9.140 9.440 132,521 -0.36(-3.67%)
Sep 21, 2020 10.05 10.29 9.500 9.800 204,391 -0.39(-3.83%)
Sep 18, 2020 10.46 10.90 10.02 10.19 186,800 -0.41(-3.87%)
Sep 17, 2020 10.75 11.06 9.820 10.60 315,335 -0.26(-2.39%)
Sep 16, 2020 12.12 12.43 10.75 10.86 286,819 -0.97(-8.20%)
Sep 15, 2020 10.79 13.48 10.50 11.83 664,803 +1.91(+19.25%)
Sep 14, 2020 9.640 10.20 9.500 9.920 113,051 +0.30(+3.12%)
Sep 11, 2020 10.28 10.42 9.400 9.620 174,800 -0.66(-6.42%)
Sep 10, 2020 9.870 10.70 9.790 10.28 152,426 +0.54(+5.54%)
Sep 09, 2020 9.540 9.810 9.464 9.740 36,461 +0.31(+3.29%)
Sep 08, 2020 9.750 9.750 9.087 9.430 125,599 -0.32(-3.28%)
Sep 04, 2020 10.32 10.32 9.565 9.750 122,300 -0.60(-5.80%)
Sep 03, 2020 10.80 11.03 9.860 10.35 138,528 -0.49(-4.52%)
Sep 02, 2020 10.27 11.10 10.27 10.84 200,436 +0.20(+1.88%)
Sep 01, 2020 11.01 11.26 10.38 10.64 228,708 -0.42(-3.80%)
Aug 31, 2020 11.47 11.47 10.50 11.06 287,927 +0.07(+0.64%)
Aug 28, 2020 9.910 11.12 9.910 10.99 514,100 +1.08(+10.90%)
Aug 27, 2020 9.550 10.42 9.550 9.910 355,197 +0.41(+4.32%)
Aug 26, 2020 9.850 9.850 9.190 9.500 201,577 -0.20(-2.06%)
Aug 25, 2020 9.500 10.00 9.250 9.700 226,801 +0.24(+2.54%)
Aug 24, 2020 10.10 10.38 9.270 9.460 395,582 -0.42(-4.25%)
Aug 21, 2020 10.15 10.53 9.800 9.880 1,434,800 -1.02(-9.36%)
Aug 20, 2020 12.02 12.60 10.90 10.90 262,872 -0.51(-4.47%)
Aug 19, 2020 13.49 13.50 11.30 11.41 319,137 -1.84(-13.89%)
Aug 18, 2020 14.65 14.97 12.52 13.25 311,143 -2.22(-14.35%)
Aug 17, 2020 14.40 17.27 13.55 15.47 174,725 -1.73(-10.06%)
Aug 14, 2020 17.99 18.16 16.90 17.20 47,700 -0.80(-4.44%)
Aug 13, 2020 17.59 18.25 17.59 18.00 37,341 +0.41(+2.33%)
Aug 12, 2020 18.76 18.77 16.90 17.59 69,729 -0.38(-2.11%)
Aug 11, 2020 18.93 19.21 17.54 17.97 105,257 -0.93(-4.92%)
Aug 10, 2020 17.18 19.90 17.09 18.90 119,800 +1.83(+10.75%)
Aug 07, 2020 16.01 17.38 15.89 17.07 61,600 +1.03(+6.39%)
Aug 06, 2020 18.35 18.89 15.50 16.04 127,695 -2.02(-11.18%)
Aug 05, 2020 17.17 19.07 16.52 18.06 124,695 +1.55(+9.39%)
Aug 04, 2020 16.25 16.60 15.76 16.51 70,494 +0.32(+1.98%)
Aug 03, 2020 15.35 16.45 14.32 16.19 71,828 +1.39(+9.39%)
Jul 31, 2020 15.35 15.47 14.54 14.80 29,100 -0.30(-1.99%)
Jul 30, 2020 15.00 15.41 14.78 15.10 66,576 +0.27(+1.82%)
Jul 29, 2020 14.25 14.90 13.44 14.83 56,692 +0.54(+3.78%)
Jul 28, 2020 14.70 15.10 14.20 14.29 47,220 -0.53(-3.58%)
Jul 27, 2020 13.71 15.20 13.71 14.82 147,205 +1.31(+9.70%)
Jul 24, 2020 12.27 13.70 12.14 13.51 57,800 +0.70(+5.46%)
Jul 23, 2020 12.70 13.55 12.48 12.81 62,009 +0.11(+0.87%)
Jul 22, 2020 12.23 13.14 11.56 12.70 61,684 +0.61(+5.05%)
Jul 21, 2020 11.74 14.14 10.75 12.09 146,180 -0.06(-0.53%)
Jul 20, 2020 11.23 13.00 11.23 12.15 123,696 +0.97(+8.72%)
Jul 17, 2020 10.04 11.23 10.04 11.18 40,200 +1.35(+13.73%)
Jul 16, 2020 10.03 10.80 9.810 9.830 31,949 -0.22(-2.19%)
Jul 15, 2020 9.710 10.05 9.350 10.05 14,429 +0.52(+5.46%)
Jul 14, 2020 9.220 9.650 9.210 9.530 25,859 -0.01(-0.10%)
Jul 13, 2020 10.33 10.58 9.210 9.540 36,142 -0.59(-5.82%)
Jul 10, 2020 10.00 10.75 10.00 10.13 25,100 +0.23(+2.32%)
Jul 09, 2020 9.690 10.04 9.690 9.900 18,050 +0.06(+0.61%)
Jul 08, 2020 9.810 9.850 9.520 9.840 21,731 +0.10(+1.03%)
Jul 07, 2020 9.840 10.15 9.700 9.740 12,856 -0.09(-0.92%)
Jul 06, 2020 10.05 10.15 9.540 9.830 38,049 -0.13(-1.31%)
Jul 02, 2020 9.820 10.15 9.820 9.960 6,000 +0.15(+1.53%)
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.