$14.31 -0.03 (%) Cameco Corp - NYSE

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCJ historical data

Date Open High Low Close Volume
1/23/201514.3014.3814.1014.311,680,266
1/22/201514.4614.5514.2114.341,171,454
1/21/201514.2314.3614.0814.321,939,202
1/20/201514.4714.4714.0314.052,826,248
1/16/201513.9814.3913.9814.351,802,658
1/15/201514.4014.4313.9714.022,626,309
1/14/201514.4814.5514.0314.204,090,299
1/13/201515.4615.4814.6714.763,857,193
1/12/201515.6115.6315.1515.451,582,086
1/9/201515.9616.0115.6315.751,459,032
1/8/201515.8416.2415.8016.041,743,939
1/7/201515.9816.1615.6315.691,209,235
1/6/201515.8716.1315.7415.831,445,349
1/5/201516.1216.2015.6415.871,905,817
1/2/201516.3416.5616.2716.371,139,617
12/31/201416.4716.6516.1616.411,433,632
12/30/201416.5516.7416.3516.392,068,230
12/29/201416.3516.6516.2516.542,384,814
12/26/201416.5816.7216.2416.37908,727
12/24/201416.5116.5816.3316.53797,436
12/23/201416.2316.6916.1716.461,579,598
12/22/201416.4116.4616.1016.211,410,776
12/19/201416.3516.5916.1116.442,182,291
12/18/201415.7216.1715.7116.153,069,892
12/17/201415.1515.6714.9615.403,475,556
12/16/201415.0215.5014.8215.012,449,782
12/15/201415.4115.5915.0215.071,716,330
12/12/201415.3115.7015.2015.351,529,889
12/11/201415.6615.9715.4315.571,838,706
12/10/201416.3616.3615.5415.742,584,644
12/9/201416.1316.7116.1116.382,649,482
12/8/201416.9516.9716.0716.242,743,366
12/5/201417.1017.3416.9017.001,831,470
12/4/201417.6217.7117.1117.161,329,957
12/3/201417.6017.9217.4117.671,988,002
12/2/201418.1918.5217.6117.622,215,057
12/1/201418.5618.7417.9218.292,416,105
11/28/201418.8218.8918.3818.591,493,908
11/26/201419.4819.5219.1319.361,547,315
11/25/201419.0119.4318.9219.312,788,443
11/24/201419.4319.4318.9319.023,597,900
11/21/201419.7919.9719.4919.641,990,089
11/20/201418.9119.6618.8519.651,726,464
11/19/201418.8419.2018.6619.061,447,241
11/18/201419.0919.3918.8818.892,094,105
11/17/201418.9019.2818.7719.002,889,948
11/14/201418.2018.9918.2018.902,538,612
11/13/201419.1819.2318.1318.252,936,437
11/12/201419.5619.6719.0219.202,379,908
11/11/201419.2419.8219.1619.583,383,444
11/10/201419.1319.4818.8319.204,262,284
11/7/201416.9718.8016.9718.754,718,594
11/6/201416.8016.9816.5116.73949,175
11/5/201416.2716.8916.1316.841,890,297
11/4/201416.7416.7616.2716.291,639,314
11/3/201417.2517.3816.7816.861,304,416
10/31/201416.9417.4116.8417.381,597,782
10/30/201416.5617.1716.4516.901,626,444
10/29/201417.3317.3316.4616.912,569,159
10/28/201416.8717.5216.7317.502,113,910
10/27/201416.6416.8516.3016.771,193,225
10/24/201416.5916.8916.4716.78932,484
10/23/201416.7117.0016.3116.583,757,273
10/22/201417.0617.3016.5616.571,864,372
10/21/201416.6017.1816.4717.101,858,285
10/20/201416.4516.5516.3216.53853,124
10/17/201416.1516.5816.0016.492,717,586
10/16/201415.6716.2015.5515.932,999,478
10/15/201415.7716.1315.5615.972,663,566
10/14/201415.9816.4115.7315.791,997,011
10/13/201416.1716.3015.7315.882,433,718
10/10/201416.4516.6816.0216.042,114,371
10/9/201417.1717.3116.2616.371,838,233
10/8/201416.6516.9516.2416.912,106,394
10/7/201417.2017.2216.5616.592,646,005
10/6/201417.4417.6617.1717.281,790,813
10/3/201417.6617.6817.3017.361,228,701
10/2/201417.6517.7317.2917.671,877,856
10/1/201417.6417.7717.5017.651,961,963
9/30/201417.9118.1117.5317.661,480,664
9/29/201417.6917.9717.5017.911,642,576
9/26/201417.6917.8417.5517.701,461,062
9/25/201418.0018.0117.7317.742,170,132
9/24/201418.2218.3918.0218.032,387,128
9/23/201418.5418.6518.1218.192,427,794
9/22/201418.9919.0318.6218.661,635,628
9/19/201419.7919.8119.0019.162,395,119
9/18/201419.6719.9619.5319.761,840,959
9/17/201419.1619.6919.0819.592,817,704
9/16/201418.7319.4918.7219.192,860,774
9/15/201419.1919.2218.6418.691,380,685
9/12/201418.6519.2718.6519.132,011,269
9/11/201418.8818.9518.6318.751,299,299
9/10/201418.6118.9118.5818.881,681,836
9/9/201418.8718.9418.5018.692,224,895
9/8/201419.2819.3318.8618.931,771,883
9/5/201419.2719.4119.1119.281,002,597
9/4/201419.5119.6519.1919.33994,846
9/3/201419.5019.7019.3919.461,556,213
9/2/201419.2319.5419.1319.251,426,496
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center