Centrus Energy Corp. (LEU)
NYSEAMERICAN: LEU · Real-Time Price · USD
85.99
+0.66 (0.77%)
At close: Oct 25, 2024, 4:00 PM
85.98
-0.01 (-0.01%)
After-hours: Oct 25, 2024, 4:36 PM EDT
Centrus Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 90.73 | 92.86 | 84.23 | 85.33 | 85.33 | -5.74% | 1,039,012 |
Oct 23, 2024 | 90.65 | 93.92 | 88.15 | 90.53 | 90.53 | -3.03% | 1,509,121 |
Oct 22, 2024 | 95.00 | 99.90 | 87.19 | 93.36 | 93.36 | -1.19% | 1,871,315 |
Oct 21, 2024 | 104.00 | 104.50 | 92.15 | 94.48 | 94.48 | -4.17% | 2,281,662 |
Oct 18, 2024 | 84.53 | 100.87 | 82.35 | 98.59 | 98.59 | 21.64% | 2,990,190 |
Oct 17, 2024 | 84.00 | 90.20 | 79.34 | 81.05 | 81.05 | 4.73% | 3,148,376 |
Oct 16, 2024 | 62.82 | 77.49 | 62.82 | 77.39 | 77.39 | 26.25% | 2,265,135 |
Oct 15, 2024 | 59.60 | 64.38 | 58.97 | 61.30 | 61.30 | 3.69% | 600,807 |
Oct 14, 2024 | 59.63 | 59.90 | 56.95 | 59.12 | 59.12 | -0.57% | 499,381 |
Oct 11, 2024 | 56.36 | 59.84 | 55.38 | 59.46 | 59.46 | 6.56% | 499,082 |
Oct 10, 2024 | 60.87 | 61.49 | 55.02 | 55.80 | 55.80 | -11.50% | 1,289,200 |
Oct 9, 2024 | 66.16 | 67.16 | 62.81 | 63.05 | 63.05 | -3.37% | 500,145 |
Oct 8, 2024 | 61.20 | 65.73 | 61.09 | 65.25 | 65.25 | 0.91% | 492,321 |
Oct 7, 2024 | 69.50 | 69.50 | 63.96 | 64.66 | 64.66 | -4.66% | 757,752 |
Oct 4, 2024 | 64.83 | 67.93 | 64.13 | 67.82 | 67.82 | 4.55% | 467,206 |
Oct 3, 2024 | 67.01 | 67.01 | 62.76 | 64.87 | 64.87 | 0.89% | 546,627 |
Oct 2, 2024 | 60.57 | 65.44 | 59.01 | 64.30 | 64.30 | 7.54% | 642,990 |
Oct 1, 2024 | 54.76 | 59.99 | 54.76 | 59.79 | 59.79 | 9.01% | 420,085 |
Sep 30, 2024 | 58.00 | 58.79 | 54.28 | 54.85 | 54.85 | -4.97% | 448,027 |
Sep 27, 2024 | 54.87 | 57.84 | 54.17 | 57.72 | 57.72 | 5.35% | 328,972 |
Sep 26, 2024 | 56.40 | 57.38 | 54.60 | 54.79 | 54.79 | -0.45% | 409,536 |
Sep 25, 2024 | 53.03 | 57.54 | 52.47 | 55.04 | 55.04 | 3.77% | 702,706 |
Sep 24, 2024 | 51.95 | 53.65 | 50.51 | 53.04 | 53.04 | 5.45% | 552,243 |
Sep 23, 2024 | 46.46 | 51.49 | 45.92 | 50.30 | 50.30 | 11.75% | 822,572 |
Sep 20, 2024 | 42.48 | 45.70 | 42.20 | 45.01 | 45.01 | 8.59% | 768,345 |
Sep 19, 2024 | 41.12 | 41.50 | 40.34 | 41.45 | 41.45 | 4.09% | 171,753 |
Sep 18, 2024 | 40.11 | 41.17 | 39.51 | 39.82 | 39.82 | -0.10% | 190,737 |
Sep 17, 2024 | 40.14 | 40.66 | 39.19 | 39.86 | 39.86 | - | 133,738 |
Sep 16, 2024 | 39.75 | 40.11 | 39.12 | 39.86 | 39.86 | 0.83% | 153,172 |
Sep 13, 2024 | 39.83 | 40.05 | 39.03 | 39.53 | 39.53 | 0.33% | 185,389 |
Sep 12, 2024 | 40.00 | 40.15 | 38.77 | 39.40 | 39.40 | -1.23% | 192,603 |
Sep 11, 2024 | 37.52 | 40.12 | 37.24 | 39.89 | 39.89 | 9.83% | 478,708 |
Sep 10, 2024 | 37.08 | 37.08 | 35.56 | 36.32 | 36.32 | 1.31% | 209,130 |
Sep 9, 2024 | 36.00 | 36.52 | 35.60 | 35.85 | 35.85 | 1.39% | 143,995 |
Sep 6, 2024 | 37.12 | 37.19 | 34.91 | 35.36 | 35.36 | -5.02% | 207,418 |
Sep 5, 2024 | 37.05 | 37.83 | 36.80 | 37.23 | 37.23 | 1.28% | 179,774 |
Sep 4, 2024 | 35.94 | 36.76 | 35.85 | 36.76 | 36.76 | 2.48% | 191,893 |
Sep 3, 2024 | 38.65 | 38.99 | 35.58 | 35.87 | 35.87 | -9.42% | 308,646 |
Aug 30, 2024 | 39.25 | 39.85 | 38.80 | 39.60 | 39.60 | 0.64% | 176,663 |
Aug 29, 2024 | 38.48 | 39.64 | 38.16 | 39.35 | 39.35 | 3.55% | 122,319 |
Aug 28, 2024 | 39.27 | 39.30 | 37.73 | 38.00 | 38.00 | -3.72% | 171,243 |
Aug 27, 2024 | 38.60 | 39.75 | 38.12 | 39.47 | 39.47 | 2.25% | 157,148 |
Aug 26, 2024 | 40.18 | 40.35 | 38.30 | 38.60 | 38.60 | -3.26% | 188,509 |
Aug 23, 2024 | 38.17 | 40.01 | 38.08 | 39.90 | 39.90 | 6.31% | 324,954 |
Aug 22, 2024 | 39.49 | 39.91 | 37.53 | 37.53 | 37.53 | -5.35% | 195,964 |
Aug 21, 2024 | 38.36 | 40.31 | 38.36 | 39.65 | 39.65 | 2.30% | 274,255 |
Aug 20, 2024 | 39.30 | 39.74 | 38.54 | 38.76 | 38.76 | -0.74% | 143,646 |
Aug 19, 2024 | 37.40 | 39.35 | 37.40 | 39.05 | 39.05 | 4.64% | 198,958 |
Aug 16, 2024 | 36.85 | 37.85 | 36.15 | 37.32 | 37.32 | 0.54% | 287,570 |
Aug 15, 2024 | 37.42 | 38.34 | 36.85 | 37.12 | 37.12 | 0.73% | 273,277 |
Aug 14, 2024 | 38.02 | 38.35 | 36.70 | 36.85 | 36.85 | -2.25% | 275,335 |
Aug 13, 2024 | 39.04 | 39.24 | 37.44 | 37.70 | 37.70 | -3.75% | 253,162 |
Aug 12, 2024 | 40.85 | 40.85 | 38.37 | 39.17 | 39.17 | -1.78% | 252,563 |
Aug 9, 2024 | 40.43 | 40.83 | 39.62 | 39.88 | 39.88 | -1.94% | 188,727 |
Aug 8, 2024 | 42.72 | 42.72 | 40.09 | 40.67 | 40.67 | -3.85% | 236,152 |
Aug 7, 2024 | 43.79 | 43.79 | 39.99 | 42.30 | 42.30 | 17.50% | 547,210 |
Aug 6, 2024 | 36.91 | 37.50 | 35.43 | 36.00 | 36.00 | -1.32% | 220,649 |
Aug 5, 2024 | 34.78 | 36.50 | 33.51 | 36.48 | 36.48 | -2.98% | 306,084 |
Aug 2, 2024 | 39.45 | 39.74 | 37.25 | 37.60 | 37.60 | -7.68% | 264,152 |
Aug 1, 2024 | 43.92 | 43.92 | 39.50 | 40.73 | 40.73 | -6.78% | 297,204 |
Jul 31, 2024 | 42.85 | 44.65 | 42.64 | 43.69 | 43.69 | 2.68% | 176,235 |
Jul 30, 2024 | 41.55 | 42.72 | 41.24 | 42.55 | 42.55 | 2.28% | 142,019 |
Jul 29, 2024 | 42.79 | 43.30 | 41.25 | 41.60 | 41.60 | -2.55% | 165,635 |
Jul 26, 2024 | 42.07 | 42.85 | 41.49 | 42.69 | 42.69 | 2.13% | 112,056 |
Jul 25, 2024 | 42.19 | 43.25 | 41.74 | 41.80 | 41.80 | -1.76% | 209,717 |
Jul 24, 2024 | 43.86 | 43.86 | 42.31 | 42.55 | 42.55 | -2.36% | 146,720 |
Jul 23, 2024 | 43.19 | 44.47 | 42.24 | 43.58 | 43.58 | -0.18% | 161,654 |
Jul 22, 2024 | 44.10 | 44.62 | 42.76 | 43.66 | 43.66 | -1.56% | 201,585 |
Jul 19, 2024 | 44.02 | 45.42 | 42.50 | 44.35 | 44.35 | 0.77% | 366,789 |
Jul 18, 2024 | 44.90 | 45.82 | 43.92 | 44.01 | 44.01 | -2.29% | 151,789 |
Jul 17, 2024 | 48.16 | 48.83 | 44.80 | 45.04 | 45.04 | -7.86% | 277,355 |
Jul 16, 2024 | 48.07 | 48.96 | 46.70 | 48.88 | 48.88 | 3.45% | 226,081 |
Jul 15, 2024 | 49.41 | 49.45 | 46.80 | 47.25 | 47.25 | -3.16% | 302,263 |
Jul 12, 2024 | 46.61 | 48.93 | 46.01 | 48.79 | 48.79 | 5.77% | 359,365 |
Jul 11, 2024 | 43.00 | 46.14 | 41.58 | 46.13 | 46.13 | 9.89% | 270,357 |
Jul 10, 2024 | 40.98 | 43.00 | 40.98 | 41.98 | 41.98 | 3.02% | 331,684 |
Jul 9, 2024 | 39.11 | 41.09 | 38.90 | 40.75 | 40.75 | 3.90% | 257,003 |
Jul 8, 2024 | 41.79 | 42.11 | 38.69 | 39.22 | 39.22 | -5.22% | 320,640 |
Jul 5, 2024 | 42.07 | 42.32 | 40.73 | 41.38 | 41.38 | -2.01% | 191,996 |
Jul 3, 2024 | 42.50 | 43.16 | 42.00 | 42.23 | 42.23 | 0.57% | 146,253 |
Jul 2, 2024 | 41.22 | 42.56 | 41.22 | 41.99 | 41.99 | 0.21% | 186,122 |
Jul 1, 2024 | 43.46 | 43.46 | 41.29 | 41.90 | 41.90 | -1.99% | 187,797 |
Jun 28, 2024 | 43.25 | 43.74 | 41.77 | 42.75 | 42.75 | 0.54% | 733,161 |
Jun 27, 2024 | 43.88 | 44.08 | 41.70 | 42.52 | 42.52 | -3.36% | 243,987 |
Jun 26, 2024 | 44.17 | 45.27 | 42.73 | 44.00 | 44.00 | -1.37% | 228,221 |
Jun 25, 2024 | 43.30 | 45.05 | 43.10 | 44.61 | 44.61 | 1.85% | 342,843 |
Jun 24, 2024 | 43.82 | 44.87 | 43.10 | 43.80 | 43.80 | 0.11% | 272,038 |
Jun 21, 2024 | 42.50 | 43.76 | 41.66 | 43.75 | 43.75 | 2.63% | 899,105 |
Jun 20, 2024 | 42.38 | 44.24 | 42.29 | 42.63 | 42.63 | 2.25% | 261,150 |
Jun 18, 2024 | 42.00 | 43.68 | 41.63 | 41.69 | 41.69 | -0.38% | 197,464 |
Jun 17, 2024 | 41.71 | 44.00 | 40.24 | 41.85 | 41.85 | 0.31% | 313,225 |
Jun 14, 2024 | 43.30 | 43.76 | 41.45 | 41.72 | 41.72 | -3.40% | 171,285 |
Jun 13, 2024 | 42.63 | 43.50 | 42.63 | 43.19 | 43.19 | 1.41% | 179,097 |
Jun 12, 2024 | 42.84 | 42.97 | 41.90 | 42.59 | 42.59 | 1.45% | 292,809 |
Jun 11, 2024 | 44.50 | 44.70 | 41.70 | 41.98 | 41.98 | -6.09% | 243,561 |
Jun 10, 2024 | 44.19 | 45.25 | 43.96 | 44.70 | 44.70 | 2.62% | 218,121 |
Jun 7, 2024 | 46.93 | 46.95 | 43.10 | 43.56 | 43.56 | -7.22% | 273,997 |
Jun 6, 2024 | 46.04 | 47.61 | 45.87 | 46.95 | 46.95 | 3.46% | 280,605 |
Jun 5, 2024 | 45.10 | 45.61 | 44.70 | 45.38 | 45.38 | 0.62% | 173,556 |
Jun 4, 2024 | 46.99 | 46.99 | 43.54 | 45.10 | 45.10 | -4.23% | 310,133 |