Centrus Energy Corp. Class A Common Stockのデータ

Centrus Energy Corp. Class A Common Stockの基本情報

名前 Centrus Energy Corp. Class A Common Stock
ティッカー LEU
国 United States
上場年 2014.0
セクター Basic Industries

Centrus Energy Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.9 24.0 24.5 25.29 246500.0 25.29
2021-02-12 24.72 23.38 24.63 23.74 267400.0 23.74
2021-02-11 25.68 24.4 25.6 24.91 124000.0 24.91
2021-02-10 27.46 24.17 27.24 25.57 260200.0 25.57
2021-02-09 27.8 26.83 27.65 27.2 149900.0 27.2
2021-02-08 30.97 27.22 27.35 27.63 289000.0 27.63
2021-02-05 27.0 25.55 26.58 26.07 114900.0 26.07
2021-02-04 26.71 24.52 24.66 26.5 168000.0 26.5
2021-02-03 26.0 21.8 21.9 24.63 224700.0 24.63
2021-02-02 23.23 20.77 22.41 21.62 249800.0 21.62
2021-02-01 23.01 19.91 20.52 22.05 253600.0 22.05
2021-01-29 22.3 20.31 21.88 20.31 121800.0 20.31
2021-01-28 22.1 19.33 19.5 21.63 182700.0 21.63
2021-01-27 20.77 19.27 20.5 19.65 331400.0 19.65
2021-01-26 21.53 20.57 21.3 20.96 195900.0 20.96
2021-01-25 22.59 20.5 22.33 21.2 184500.0 21.2
2021-01-22 22.39 21.81 22.17 22.09 103000.0 22.09
2021-01-21 22.58 21.49 22.45 22.11 112000.0 22.11
2021-01-20 23.55 22.22 23.5 22.43 168800.0 22.43
2021-01-19 25.91 23.75 25.41 23.78 166200.0 23.78
2021-01-15 27.34 24.28 27.34 24.84 230000.0 24.84
2021-01-14 28.47 21.72 21.72 24.61 443800.0 24.61
2021-01-13 21.69 21.2 21.25 21.47 121800.0 21.47
2021-01-12 21.75 20.75 21.75 21.18 131300.0 21.18
2021-01-11 22.25 21.6 22.0 21.8 107900.0 21.8
2021-01-08 22.79 21.27 22.35 22.07 156700.0 22.07
2021-01-07 22.86 21.82 22.47 22.29 210900.0 22.29
2021-01-06 22.72 21.77 22.6 22.38 224000.0 22.38
2021-01-05 21.65 21.08 21.55 21.2 131000.0 21.2
2021-01-04 23.0 20.45 22.95 21.34 278100.0 21.34
2020-12-31 24.07 22.66 23.75 23.13 136300.0 23.13
2020-12-30 24.69 23.16 23.47 23.86 157400.0 23.86
2020-12-29 26.23 22.47 26.2 23.84 470300.0 23.84
2020-12-28 28.5 26.05 28.44 26.38 215100.0 26.38
2020-12-24 28.59 27.56 28.0 27.85 98200.0 27.85
2020-12-23 28.0 26.05 27.69 27.91 299200.0 27.91
2020-12-22 25.53 23.7 24.43 25.3 163500.0 25.3
2020-12-21 25.0 22.6 24.41 23.56 295000.0 23.56
2020-12-18 25.13 22.82 24.25 24.14 302500.0 24.14
2020-12-17 24.45 22.03 22.24 23.5 160300.0 23.5
2020-12-16 23.47 21.88 22.44 22.28 196900.0 22.28
2020-12-15 22.24 19.94 20.94 22.07 211400.0 22.07
2020-12-14 20.98 18.0 18.57 20.98 384300.0 20.98
2020-12-11 18.11 16.63 16.85 17.8 146400.0 17.8
2020-12-10 17.5 16.61 17.5 16.82 105000.0 16.82
2020-12-09 17.93 16.78 17.6 17.12 109600.0 17.12
2020-12-08 17.87 16.48 17.5 17.51 111200.0 17.51
2020-12-07 18.33 16.76 16.81 17.47 200800.0 17.47
2020-12-04 17.85 15.01 15.09 16.64 172100.0 16.64
2020-12-03 15.9 15.0 15.56 15.17 60300.0 15.17
2020-12-02 15.75 13.68 14.28 15.57 90100.0 15.57
2020-12-01 15.94 13.85 15.5 14.2 117900.0 14.2
2020-11-30 15.77 12.78 13.02 14.99 269700.0 14.99
2020-11-27 13.82 12.03 13.49 12.55 180200.0 12.55
2020-11-25 13.76 12.06 12.12 13.47 181900.0 13.47
2020-11-24 12.41 10.49 10.5 12.06 315100.0 12.06
2020-11-23 10.7 10.2 10.55 10.42 86300.0 10.42
2020-11-20 10.61 10.0 10.0 10.44 147300.0 10.44
2020-11-19 10.16 9.76 10.16 10.0 81400.0 10.0
2020-11-18 10.3 9.42 10.28 9.63 90300.0 9.63
2020-11-17 10.24 9.73 9.86 10.05 80800.0 10.05
2020-11-16 10.4 9.7 10.39 9.8 109800.0 9.8
2020-11-13 10.39 9.11 9.11 10.04 107400.0 10.04
2020-11-12 10.2 9.85 10.0 10.05 55600.0 10.05
2020-11-11 10.11 9.35 9.35 9.84 51000.0 9.84
2020-11-10 9.6 9.04 9.21 9.44 53000.0 9.44
2020-11-09 9.76 9.12 9.41 9.14 69000.0 9.14
2020-11-06 9.94 9.42 9.68 9.7 37600.0 9.7
2020-11-05 9.9 9.4 9.4 9.66 37700.0 9.66
2020-11-04 9.87 9.25 9.83 9.43 47200.0 9.43
2020-11-03 10.14 9.63 9.88 9.73 47800.0 9.73
2020-11-02 9.99 9.56 9.73 9.7 31800.0 9.7
2020-10-30 9.79 9.21 9.67 9.71 47100.0 9.71
2020-10-29 10.11 9.6 9.81 9.65 41000.0 9.65
2020-10-28 10.13 9.62 10.0 9.9 105600.0 9.9
2020-10-27 10.45 10.1 10.4 10.21 29800.0 10.21
2020-10-26 10.64 10.08 10.51 10.4 79300.0 10.4
2020-10-23 10.71 10.2 10.5 10.66 97000.0 10.66
2020-10-22 10.96 10.0 10.41 10.44 80600.0 10.44
2020-10-21 11.19 10.31 10.98 10.37 64500.0 10.37
2020-10-20 10.93 10.51 10.62 10.69 115200.0 10.69
2020-10-19 10.7 10.2 10.55 10.25 127900.0 10.25
2020-10-16 10.5 9.94 10.42 10.0 49000.0 10.0
2020-10-15 10.64 9.77 10.37 10.38 114000.0 10.38
2020-10-14 11.2 10.31 10.63 10.66 211700.0 10.66
2020-10-13 10.29 9.55 10.0 10.19 116200.0 10.19
2020-10-12 10.2 9.77 9.94 9.96 72900.0 9.96
2020-10-09 10.32 9.53 10.26 9.84 112800.0 9.84
2020-10-08 10.67 9.91 10.34 10.11 131200.0 10.11
2020-10-07 10.24 9.38 9.42 10.09 138000.0 10.09
2020-10-06 9.97 9.17 9.28 9.37 101400.0 9.37
2020-10-05 9.5 8.73 8.81 9.28 89100.0 9.28
2020-10-02 9.3 8.41 8.79 8.63 120400.0 8.63
2020-10-01 9.21 8.35 8.49 9.2 89000.0 9.2
2020-09-30 8.77 8.32 8.77 8.37 110100.0 8.37
2020-09-29 9.1 8.5 8.95 8.63 74600.0 8.63
2020-09-28 9.08 8.41 8.55 8.83 111400.0 8.83
2020-09-25 8.68 8.18 8.64 8.45 109000.0 8.45
2020-09-24 9.02 8.28 8.3 8.46 93100.0 8.46
2020-09-23 9.55 8.26 9.51 8.45 144400.0 8.45
2020-09-22 10.01 9.14 10.0 9.44 132500.0 9.44
2020-09-21 10.29 9.5 10.05 9.8 204400.0 9.8
2020-09-18 10.9 10.02 10.46 10.19 186800.0 10.19
2020-09-17 11.06 9.82 10.75 10.6 315300.0 10.6
2020-09-16 12.43 10.75 12.12 10.86 286500.0 10.86
2020-09-15 13.48 10.5 10.79 11.83 664800.0 11.83
2020-09-14 10.2 9.5 9.64 9.92 113100.0 9.92
2020-09-11 10.42 9.4 10.28 9.62 174800.0 9.62
2020-09-10 10.7 9.79 9.87 10.28 152400.0 10.28
2020-09-09 9.81 9.46 9.54 9.74 36500.0 9.74
2020-09-08 9.75 9.09 9.75 9.43 125600.0 9.43
2020-09-04 10.32 9.57 10.32 9.75 122400.0 9.75
2020-09-03 11.03 9.86 10.8 10.35 138500.0 10.35
2020-09-02 11.1 10.27 10.27 10.84 200400.0 10.84
2020-09-01 11.26 10.38 11.01 10.64 228700.0 10.64
2020-08-31 11.47 10.5 11.47 11.06 287900.0 11.06
2020-08-28 11.12 9.91 9.91 10.99 514200.0 10.99
2020-08-27 10.42 9.55 9.55 9.91 355200.0 9.91
2020-08-26 9.85 9.19 9.85 9.5 201600.0 9.5
2020-08-25 10.0 9.25 9.5 9.43 226900.0 9.43
2020-08-24 10.38 9.27 10.1 9.46 395600.0 9.46
2020-08-21 10.53 9.8 10.15 9.88 1434800.0 9.88
2020-08-20 12.6 10.9 12.02 10.9 262900.0 10.9
2020-08-19 13.5 11.3 13.49 11.41 319100.0 11.41
2020-08-18 14.97 12.52 14.65 13.25 311100.0 13.25
2020-08-17 17.27 13.55 14.4 15.47 174700.0 15.47
2020-08-14 18.16 16.9 17.99 17.2 47800.0 17.2
2020-08-13 18.25 17.59 17.59 18.0 37300.0 18.0
2020-08-12 18.77 16.9 18.76 17.59 69700.0 17.59
2020-08-11 19.21 17.54 18.93 17.97 105300.0 17.97
2020-08-10 19.9 17.09 17.18 18.9 119800.0 18.9
2020-08-07 17.38 15.89 16.01 17.07 61600.0 17.07
2020-08-06 18.89 15.5 18.35 16.04 127700.0 16.04
2020-08-05 19.07 16.52 17.17 18.06 124700.0 18.06
2020-08-04 16.6 15.76 16.25 16.51 70500.0 16.51
2020-08-03 16.45 14.33 15.35 16.19 71800.0 16.19
2020-07-31 15.47 14.54 15.35 14.8 29200.0 14.8
2020-07-30 15.41 14.78 15.0 15.1 66600.0 15.1
2020-07-29 14.9 13.44 14.25 14.83 56700.0 14.83
2020-07-28 15.1 14.2 14.7 14.29 47200.0 14.29
2020-07-27 15.2 13.71 13.71 14.82 147200.0 14.82
2020-07-24 13.7 12.14 12.27 13.51 57800.0 13.51
2020-07-23 13.55 12.48 12.7 12.81 62000.0 12.81
2020-07-22 13.14 11.56 12.23 12.7 61700.0 12.7
2020-07-21 14.14 10.75 11.74 12.09 146200.0 12.09
2020-07-20 13.0 11.23 11.23 12.16 123700.0 12.16
2020-07-17 11.23 10.04 10.04 11.18 40200.0 11.18
2020-07-16 10.8 9.81 10.03 9.83 31900.0 9.83
2020-07-15 10.05 9.35 9.71 10.05 14200.0 10.05
2020-07-14 9.65 9.21 9.22 9.53 25900.0 9.53
2020-07-13 10.58 9.21 10.33 9.54 36100.0 9.54
2020-07-10 10.75 10.0 10.0 10.13 25200.0 10.13
2020-07-09 10.04 9.69 9.69 9.9 18100.0 9.9
2020-07-08 9.85 9.52 9.81 9.84 21700.0 9.84
2020-07-07 10.15 9.7 9.84 9.74 12900.0 9.74
2020-07-06 10.15 9.54 10.05 9.83 38000.0 9.83
2020-07-02 10.15 9.82 9.82 9.96 6100.0 9.96
2020-07-01 10.08 9.62 9.91 9.81 7300.0 9.81
2020-06-30 10.33 9.6 9.9 10.04 17800.0 10.04
2020-06-29 10.95 9.55 10.4 9.74 17200.0 9.74
2020-06-26 10.57 9.32 10.03 10.4 32200.0 10.4
2020-06-25 10.84 9.99 9.99 10.2 14600.0 10.2
2020-06-24 10.23 9.68 9.68 10.15 28800.0 10.15
2020-06-23 10.21 9.5 9.6 9.62 54800.0 9.62
2020-06-22 10.72 9.73 9.91 9.92 41300.0 9.92
2020-06-19 11.21 10.2 10.4 10.3 57700.0 10.3
2020-06-18 11.12 10.51 11.12 10.53 25700.0 10.53
2020-06-17 11.9 10.38 10.68 10.38 33300.0 10.38
2020-06-16 11.28 10.69 10.96 10.69 17300.0 10.69
2020-06-15 10.78 9.0 9.05 10.57 36600.0 10.57
2020-06-12 10.73 9.85 10.0 10.05 40800.0 10.05
2020-06-11 10.73 9.71 10.4 9.71 55100.0 9.71
2020-06-10 11.72 10.7 11.31 10.93 69300.0 10.93
2020-06-09 12.0 11.27 11.72 11.27 61800.0 11.27
2020-06-08 12.0 11.1 11.47 11.84 84200.0 11.84
2020-06-05 11.5 10.59 11.38 10.95 72100.0 10.95
2020-06-04 12.01 10.23 10.23 11.56 138900.0 11.56
2020-06-03 10.48 9.51 9.57 10.26 119800.0 10.26
2020-06-02 9.86 9.12 9.17 9.65 86000.0 9.65
2020-06-01 9.35 8.56 8.6 9.17 109700.0 9.17
2020-05-29 8.73 8.2 8.2 8.55 115900.0 8.55
2020-05-28 8.75 8.02 8.03 8.53 98000.0 8.53
2020-05-27 8.55 8.1 8.25 8.17 71300.0 8.17
2020-05-26 8.65 8.1 8.65 8.2 79900.0 8.2
2020-05-22 8.8 8.46 8.64 8.57 22400.0 8.57
2020-05-21 8.85 8.5 8.53 8.61 15800.0 8.61
2020-05-20 8.88 8.46 8.52 8.7 39000.0 8.7
2020-05-19 8.84 8.25 8.42 8.5 102100.0 8.5
2020-05-18 8.82 8.09 8.49 8.33 67000.0 8.33
2020-05-15 8.48 7.95 7.95 8.27 40400.0 8.27
2020-05-14 7.98 6.86 7.2 7.92 66000.0 7.92
2020-05-13 7.3 6.65 6.9 7.0 78000.0 7.0
2020-05-12 7.45 6.93 7.11 6.93 46800.0 6.93
2020-05-11 7.35 6.48 6.48 6.78 160200.0 6.78
2020-05-08 7.0 6.6 6.6 6.69 74100.0 6.69
2020-05-07 6.9 6.52 6.9 6.53 32600.0 6.53
2020-05-06 6.78 6.56 6.65 6.58 41900.0 6.58
2020-05-05 6.83 6.33 6.5 6.65 23600.0 6.65
2020-05-04 6.55 6.08 6.08 6.5 34200.0 6.5
2020-05-01 6.88 6.46 6.67 6.7 42900.0 6.7
2020-04-30 6.84 6.57 6.65 6.71 21100.0 6.71
2020-04-29 6.9 6.58 6.84 6.7 39600.0 6.7
2020-04-28 6.59 6.05 6.05 6.4 15100.0 6.4
2020-04-27 6.45 6.1 6.18 6.1 12500.0 6.1
2020-04-24 6.47 5.89 6.3 6.18 24200.0 6.18
2020-04-23 7.19 5.91 6.8 6.28 87100.0 6.28
2020-04-22 6.85 6.0 6.02 6.73 59700.0 6.73
2020-04-21 6.29 5.8 6.2 6.05 7900.0 6.05
2020-04-20 6.48 5.78 5.89 6.17 32400.0 6.17
2020-04-17 5.98 5.41 5.5 5.89 25400.0 5.89
2020-04-16 5.94 5.36 5.47 5.39 23300.0 5.39
2020-04-15 5.88 5.28 5.28 5.71 59100.0 5.71
2020-04-14 5.3 5.16 5.21 5.3 18100.0 5.3
2020-04-13 5.44 5.15 5.16 5.21 13000.0 5.21
2020-04-09 5.58 5.11 5.31 5.33 19000.0 5.33
2020-04-08 5.19 4.85 5.15 5.18 27500.0 5.18
2020-04-07 5.57 4.85 5.14 4.9 25100.0 4.9
2020-04-06 5.13 4.75 5.01 4.8 14400.0 4.8
2020-04-03 5.17 4.5 4.94 4.69 59000.0 4.69
2020-04-02 5.53 4.8 5.53 5.12 32100.0 5.12
2020-04-01 5.54 4.8 5.2 5.12 23800.0 5.12
2020-03-31 5.73 4.99 5.54 5.07 20500.0 5.07
2020-03-30 5.39 5.01 5.2 5.39 9000.0 5.39
2020-03-27 5.46 5.08 5.46 5.2 5300.0 5.2
2020-03-26 6.44 5.38 6.13 5.46 29400.0 5.46
2020-03-25 5.94 4.5 4.72 5.83 68500.0 5.83
2020-03-24 4.94 4.7 4.8 4.7 56600.0 4.7
2020-03-23 4.88 4.26 4.75 4.6 51900.0 4.6
2020-03-20 5.0 4.04 5.0 4.25 27100.0 4.25
2020-03-19 5.0 3.76 4.52 5.0 89000.0 5.0
2020-03-18 6.0 4.95 6.0 4.95 101800.0 4.95
2020-03-17 6.5 5.82 6.0 6.49 30400.0 6.49
2020-03-16 6.42 5.33 6.2 6.0 52700.0 6.0
2020-03-13 7.59 6.5 7.53 6.5 38600.0 6.5
2020-03-12 8.02 5.88 7.0 7.49 68700.0 7.49
2020-03-11 8.33 7.15 7.84 7.67 14500.0 7.67
2020-03-10 8.08 6.58 7.5 7.92 57400.0 7.92
2020-03-09 7.59 6.99 7.2 7.47 26400.0 7.47
2020-03-06 8.12 7.36 7.95 7.62 53600.0 7.62
2020-03-05 8.45 7.85 8.37 8.03 45800.0 8.03
2020-03-04 8.99 8.35 8.69 8.44 42100.0 8.44
2020-03-03 9.25 8.19 8.46 8.58 138100.0 8.58
2020-03-02 8.68 7.95 8.0 8.31 118400.0 8.31
2020-02-28 8.35 7.22 7.23 7.98 138200.0 7.98
2020-02-27 7.91 6.81 7.63 7.72 74300.0 7.72
2020-02-26 8.54 7.31 7.9 7.71 61400.0 7.71
2020-02-25 9.0 7.64 8.5 7.93 71700.0 7.93
2020-02-24 8.47 6.6 7.29 8.47 85200.0 8.47
2020-02-21 7.8 7.09 7.09 7.31 83800.0 7.31
2020-02-20 7.8 6.69 6.9 6.93 86100.0 6.93
2020-02-19 7.14 6.51 6.51 6.71 20600.0 6.71
2020-02-18 7.29 6.51 7.02 6.51 20000.0 6.51