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

Centrus Energy Corp (NY: LEU )

49.63 -1.14 (-2.25%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 3.210 3.210 3.090 3.090 17,400 -0.10(-3.13%)
Jul 30, 2018 3.289 3.289 3.190 3.190 2,185 +0.00(+0.00%)
Jul 27, 2018 3.210 3.325 3.190 3.190 16,000 -0.31(-8.86%)
Jul 26, 2018 3.300 3.500 3.180 3.500 22,774 +0.33(+10.41%)
Jul 25, 2018 3.170 3.338 3.170 3.170 12,785 +0.01(+0.32%)
Jul 24, 2018 3.272 3.330 3.160 3.160 6,385 -0.02(-0.63%)
Jul 23, 2018 3.150 3.480 3.150 3.180 22,991 +0.03(+0.95%)
Jul 20, 2018 3.260 3.260 3.150 3.150 16,547 +0.00(+0.00%)
Jul 19, 2018 3.220 3.355 3.150 3.150 36,619 -0.05(-1.56%)
Jul 18, 2018 3.250 3.310 3.199 3.200 48,943 -0.29(-8.31%)
Jul 17, 2018 3.310 3.497 3.260 3.490 26,492 +0.27(+8.39%)
Jul 16, 2018 3.370 3.424 3.040 3.220 50,717 -0.15(-4.45%)
Jul 13, 2018 3.500 3.500 3.370 3.370 5,747 -0.11(-3.16%)
Jul 12, 2018 3.450 3.480 3.450 3.480 5,555 +0.03(+0.87%)
Jul 11, 2018 3.540 3.556 3.450 3.450 11,839 -0.09(-2.54%)
Jul 10, 2018 3.562 3.590 3.540 3.540 2,757 -0.04(-1.12%)
Jul 09, 2018 3.690 3.690 3.690 3.580 5,847 -0.10(-2.72%)
Jul 06, 2018 3.510 3.680 3.510 3.680 14,535 +0.22(+6.36%)
Jul 05, 2018 3.470 3.600 3.460 3.460 721 +0.01(+0.29%)
Jul 03, 2018 3.450 3.450 3.450 0 -0.05(-1.43%)
Jul 02, 2018 3.500 3.900 3.410 3.500 50,360 +0.06(+1.74%)
Jun 29, 2018 3.430 3.477 3.420 3.440 5,324 +0.04(+1.18%)
Jun 28, 2018 3.425 3.690 3.390 3.400 51,483 +0.00(+0.00%)
Jun 27, 2018 3.410 3.430 3.380 3.400 3,540 -0.03(-0.87%)
Jun 26, 2018 3.420 3.430 3.420 3.430 818 -0.00(-0.01%)
Jun 25, 2018 3.400 3.470 3.400 3.430 1,857 -0.16(-4.44%)
Jun 22, 2018 3.380 3.590 3.380 3.590 3,121 +0.21(+6.21%)
Jun 21, 2018 3.400 3.400 3.380 3.380 7,816 -0.07(-2.03%)
Jun 20, 2018 3.440 3.493 3.400 3.450 9,166 +0.05(+1.47%)
Jun 19, 2018 3.400 3.550 3.400 3.400 4,700 +0.01(+0.29%)
Jun 18, 2018 3.560 3.560 3.380 3.390 5,799 -0.03(-0.88%)
Jun 15, 2018 3.520 3.410 3.420 13,735 -0.10(-2.84%)
Jun 14, 2018 3.520 3.580 3.520 3.520 5,882 +0.00(+0.00%)
Jun 13, 2018 3.580 3.580 3.520 3.520 8,195 +0.00(+0.00%)
Jun 12, 2018 3.590 3.590 3.520 3.520 4,860 -0.06(-1.68%)
Jun 11, 2018 3.590 3.590 3.570 3.580 1,918 -0.01(-0.28%)
Jun 08, 2018 3.580 3.650 3.570 3.590 9,483 -0.01(-0.28%)
Jun 07, 2018 3.540 3.630 3.540 3.600 1,556 +0.06(+1.69%)
Jun 06, 2018 3.540 3.540 10,928 -0.10(-2.75%)
Jun 05, 2018 3.550 3.680 3.550 3.640 3,043 +0.09(+2.54%)
Jun 04, 2018 3.700 3.743 3.550 3.550 21,751 -0.12(-3.27%)
Jun 01, 2018 3.610 3.670 3.540 3.670 11,558 +0.12(+3.38%)
May 31, 2018 3.579 3.740 3.550 3.550 5,690 -0.09(-2.47%)
May 30, 2018 3.650 3.730 3.550 3.640 15,900 +0.04(+1.08%)
May 29, 2018 3.580 3.630 3.520 3.601 8,411 +0.02(+0.59%)
May 25, 2018 3.580 3.580 3.580 0 -0.08(-2.19%)
May 24, 2018 3.580 3.750 3.560 3.660 10,146 -0.05(-1.35%)
May 23, 2018 3.776 3.790 3.710 3.710 2,873 -0.02(-0.51%)
May 22, 2018 3.780 3.850 3.729 3.729 4,102 -0.18(-4.63%)
May 21, 2018 3.800 3.910 3.750 3.910 3,591 +0.14(+3.71%)
May 18, 2018 3.830 3.950 3.590 3.770 4,568 -0.09(-2.33%)
May 17, 2018 3.990 3.990 3.780 3.860 9,964 +0.14(+3.76%)
May 16, 2018 3.990 3.990 3.720 3.720 4,910 -0.05(-1.33%)
May 15, 2018 3.940 4.000 3.770 3.770 10,305 -0.03(-0.79%)
May 14, 2018 3.900 3.900 3.770 3.800 4,115 +0.03(+0.80%)
May 11, 2018 3.883 3.906 3.770 3.770 5,897 -0.04(-1.05%)
May 10, 2018 3.850 3.940 3.770 3.810 12,368 -0.04(-1.04%)
May 09, 2018 3.505 3.950 3.500 3.850 48,531 +0.35(+10.00%)
May 08, 2018 3.480 3.526 3.480 3.500 4,018 +0.02(+0.57%)
May 07, 2018 3.600 3.620 3.475 3.480 16,404 -0.07(-1.97%)
May 04, 2018 3.600 3.629 3.490 3.550 4,444 -0.02(-0.56%)
May 03, 2018 3.610 3.650 3.570 3.570 5,862 -0.10(-2.72%)
May 02, 2018 3.680 3.690 3.670 3.670 2,307 +0.00(+0.00%)
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.