Advertisement
U.S. markets open in 3 hours 12 minutes

Centrus Energy Corp. (LEU)

NYSE American - NYSE American Delayed Price. Currency in USD
41.07+1.75 (+4.45%)
At close: 04:00PM EDT
41.26 +0.19 (+0.46%)
Pre-Market: 05:42AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202439.5241.1539.3341.0741.07121,800
Mar 26, 202441.2241.2539.2239.3239.32168,900
Mar 25, 202440.1641.4540.1640.8740.87227,000
Mar 22, 202441.2741.2940.3740.3740.37121,700
Mar 21, 202440.9841.5440.4141.2941.29147,500
Mar 20, 202439.7441.5838.8541.0541.05192,800
Mar 19, 202438.8639.2338.2939.0739.07135,300
Mar 18, 202438.0739.3537.0538.7738.77169,100
Mar 15, 202437.8738.9037.7838.2538.25200,900
Mar 14, 202438.8839.8138.0938.5138.51185,000
Mar 13, 202439.8340.6138.2138.6738.67268,900
Mar 12, 202439.3340.1538.8840.0340.03189,600
Mar 11, 202440.4740.4839.0039.3739.37182,700
Mar 08, 202442.2342.2539.2540.0540.05188,700
Mar 07, 202440.7441.8740.5941.7041.70218,500
Mar 06, 202440.2941.7040.0040.8040.80152,400
Mar 05, 202441.3241.7139.8940.0040.00187,700
Mar 04, 202444.0444.2040.9341.3941.39300,400
Mar 01, 202440.9242.8440.5341.4441.44246,400
Feb 29, 202441.0141.7040.2140.7940.79143,400
Feb 28, 202440.0341.2439.8140.8440.84195,500
Feb 27, 202441.1441.6539.8639.9739.97183,800
Feb 26, 202440.6741.8740.1041.1141.11247,000
Feb 23, 202441.2542.1440.8840.9540.95144,100
Feb 22, 202442.8843.4341.3241.9241.92197,300
Feb 21, 202441.6943.3841.2242.7942.79162,800
Feb 20, 202443.4043.6641.9042.4742.47257,300
Feb 16, 202445.5646.0043.8544.0244.02149,800
Feb 15, 202445.1845.8244.6945.4945.49197,000
Feb 14, 202446.2446.3443.7944.8244.82231,400
Feb 13, 202446.5147.8445.2945.4245.42278,100
Feb 12, 202446.0048.5946.0046.9846.98345,400
Feb 09, 202453.3653.4045.6845.6945.69387,800
Feb 08, 202447.3448.2245.5746.5446.54232,000
Feb 07, 202447.5748.4147.0947.6447.64116,300
Feb 06, 202448.5048.7647.1647.5047.50186,700
Feb 05, 202449.5050.0048.1348.2548.25188,700
Feb 02, 202450.8551.0349.7250.2450.24126,300
Feb 01, 202451.3054.9850.3051.5851.58237,400
Jan 31, 202451.7452.6950.1550.2250.22195,700
Jan 30, 202451.3852.4250.0152.0952.09159,000
Jan 29, 202451.5352.3050.4051.7351.73233,200
Jan 26, 202452.6553.0751.3551.5451.5483,800
Jan 25, 202454.9954.9952.3052.5752.57204,300
Jan 24, 202455.8556.9954.3654.4254.42191,500
Jan 23, 202454.3355.5953.6054.6954.69116,300
Jan 22, 202455.0056.9653.5254.1954.19288,800
Jan 19, 202455.1555.9853.1754.2054.20125,700
Jan 18, 202456.4757.0052.6354.9954.99187,600
Jan 17, 202453.6255.8152.1454.6754.67163,800
Jan 16, 202454.6256.0053.5554.5554.55274,300
Jan 12, 202451.7054.7751.7054.5254.52285,200
Jan 11, 202449.4451.0048.2050.5350.53173,300
Jan 10, 202451.2952.3549.3749.5849.58171,400
Jan 09, 202448.4651.4846.5649.9249.92339,200
Jan 08, 202450.0050.3348.3448.6248.62131,400
Jan 05, 202450.9151.2850.0450.1350.13137,700
Jan 04, 202451.9252.3850.5850.5850.58140,600
Jan 03, 202453.0853.0850.3651.6051.60112,200
Jan 02, 202454.4954.8752.7252.8552.85133,100
Dec 29, 202354.7655.2553.5054.4154.41170,300
Dec 28, 202355.6056.0154.2154.5054.50166,400
Dec 27, 202355.9557.2155.6055.9255.92118,700
Dec 26, 202354.5555.8453.8255.5455.54143,400
Dec 22, 202354.9958.4553.5054.1754.17302,700
Dec 21, 202352.0654.4252.0654.1654.16119,000
Dec 20, 202352.0353.9951.0952.2252.22129,200
Dec 19, 202353.9354.6651.9152.2252.22139,300
Dec 18, 202352.8055.0052.4353.6153.61110,100
Dec 15, 202354.9155.7652.4452.4452.44176,500
Dec 14, 202353.0055.1551.7754.6154.61257,300
Dec 13, 202350.7653.2450.1052.8552.85311,000
Dec 12, 202349.2451.6747.7050.9050.90225,000
Dec 11, 202351.2351.2448.6448.7548.75159,500
Dec 08, 202350.1151.5750.1151.2151.2198,500
Dec 07, 202352.5752.5749.6649.7049.70145,000
Dec 06, 202351.7052.9151.1251.3851.38170,800
Dec 05, 202350.4051.7950.4050.5050.5097,300
Dec 04, 202349.0951.8049.0151.6651.6692,700
Dec 01, 202349.8651.4048.7649.0949.09146,200
Nov 30, 202348.9950.2648.1450.0250.0295,200
Nov 29, 202350.7551.4348.2048.9148.91117,300
Nov 28, 202350.9651.3250.0350.5150.5176,400
Nov 27, 202350.9751.6050.5251.3751.3783,900
Nov 24, 202351.1552.4850.8151.2851.2860,100
Nov 22, 202351.2151.2149.7150.7250.72102,000
Nov 21, 202351.0051.2749.9051.1951.1986,900
Nov 20, 202352.1653.2449.5351.1351.13158,600
Nov 17, 202351.1352.8951.0052.5252.5293,000
Nov 16, 202350.6351.2349.6051.1651.1674,300
Nov 15, 202353.8953.8950.6450.9050.9091,600
Nov 14, 202352.2853.8351.3353.1853.18237,000
Nov 13, 202350.2552.4450.2551.7451.74105,700
Nov 10, 202351.1751.3649.1850.5350.53115,500
Nov 09, 202349.2851.9848.1350.6250.62164,600
Nov 08, 202352.5652.6547.4048.5148.51321,700
Nov 07, 202353.3055.5951.3654.4654.46129,700
Nov 06, 202355.3555.4853.5253.8353.8397,600
Nov 03, 202354.8555.7054.0554.8954.8998,000
Nov 02, 202353.0255.7052.7654.5754.57109,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...