Cameco Corp $19.73

down -0.06


22/8/2014 10:00 AM  |  NYSE : CCJ  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCJ historical data

Date Open High Low Close Volume
8/21/201420.2020.2319.4919.792,736,720
8/20/201420.2520.6320.1820.561,021,687
8/19/201420.6620.8320.2220.241,278,635
8/18/201420.6920.7820.3620.711,315,543
8/15/201420.4320.6320.3620.561,307,844
8/14/201420.0720.4219.9620.281,339,400
8/13/201419.4820.2019.4520.051,844,965
8/12/201419.5119.6119.3119.381,005,408
8/11/201419.3519.6419.3019.481,216,114
8/8/201419.0519.3218.9919.261,312,026
8/7/201419.5119.5718.9919.061,499,788
8/6/201419.2119.6719.1619.411,053,063
8/5/201419.3919.5119.1419.381,475,442
8/4/201419.4319.6119.3119.561,017,055
8/1/201420.1120.3319.2419.333,065,614
7/31/201420.5220.5520.1420.161,778,194
7/30/201420.7120.8120.4320.541,561,206
7/29/201420.8320.9620.6420.671,059,005
7/28/201420.8421.0520.7520.891,087,671
7/25/201421.1821.1820.5920.862,443,204
7/24/201421.4721.5621.2821.301,475,051
7/23/201421.3721.6721.2721.402,157,138
7/22/201421.3721.4920.9421.342,334,657
7/21/201420.4021.2920.4021.284,895,108
7/18/201420.3020.6020.2220.422,149,341
7/17/201420.1620.5019.9220.282,407,098
7/16/201419.1020.2219.0520.172,884,731
7/15/201419.2919.5519.2019.201,037,995
7/14/201418.9919.3218.8619.311,494,288
7/11/201419.2019.2118.9819.021,503,842
7/10/201419.5519.6219.1219.222,061,694
7/9/201420.1420.1819.6119.671,176,268
7/8/201419.8620.0719.8020.061,242,627
7/7/201420.0220.0819.7419.991,024,040
7/3/201419.8620.1519.7820.06928,012
7/2/201419.6919.9419.6519.82996,943
7/1/201419.7119.7119.4319.67938,808
6/30/201419.5619.6619.5019.61729,263
6/27/201419.3019.5919.2719.57748,311
6/26/201419.2219.3718.9819.28911,378
6/25/201419.4419.4819.1319.201,009,809
6/24/201419.7319.8019.3419.411,247,724
6/23/201419.7919.8919.6319.80908,571
6/20/201419.6019.7819.5319.761,171,173
6/19/201419.7019.8419.3019.541,802,724
6/18/201419.6919.9319.5919.881,187,635
6/17/201419.6619.7619.4119.64956,923
6/16/201419.6119.7519.5719.70846,239
6/13/201419.6519.7619.5519.65926,190
6/12/201419.4719.7719.4019.701,849,916
6/11/201419.1419.6119.1319.591,258,904
6/10/201419.4219.4719.2319.30959,400
6/9/201419.2319.5719.1519.521,875,664
6/6/201418.9519.4018.4919.214,073,902
6/5/201419.5619.5818.7718.783,615,470
6/4/201419.4519.6419.3119.621,592,262
6/3/201419.7919.8219.4519.531,177,014
6/2/201420.0320.2119.7719.831,606,850
5/30/201420.1020.1119.7120.001,701,635
5/29/201419.6920.1219.5020.062,060,399
5/28/201419.6219.6319.2619.611,754,556
5/27/201419.2919.6319.0319.581,971,244
5/23/201419.2119.4119.0719.081,260,017
5/22/201419.2719.3218.9519.151,596,415
5/21/201419.1919.4219.1019.241,625,774
5/20/201419.5519.6819.0419.202,631,729
5/19/201419.7220.0619.6519.891,409,595
5/16/201419.9219.9819.6319.751,070,234
5/15/201420.2020.2719.7019.891,958,958
5/14/201420.3120.5120.1620.171,167,254
5/13/201420.6620.6920.1820.201,375,559
5/12/201420.5620.9720.4620.631,934,058
5/9/201419.8220.3519.4420.332,244,327
5/8/201420.2420.2919.8719.911,825,622
5/7/201420.3520.5620.1020.201,389,058
5/6/201420.6420.7120.2920.401,747,882
5/5/201420.9220.9720.5520.601,831,093
5/2/201421.0721.2620.9821.061,262,018
5/1/201421.2821.4620.9021.112,880,633
4/30/201420.8521.4320.4221.293,868,169
4/29/201421.2821.7520.9021.275,689,150
4/28/201422.4022.4521.5821.892,786,578
4/25/201422.8122.8922.2922.341,399,922
4/24/201423.0423.2722.7522.861,178,049
4/23/201423.3723.3722.9623.001,929,363
4/22/201423.5123.6023.2323.371,793,978
4/21/201422.8023.4622.7723.361,495,610
4/17/201422.7522.9422.6422.801,307,295
4/16/201422.7122.7422.3722.692,194,280
4/15/201422.8823.0622.3222.692,461,993
4/14/201423.1623.3423.0123.151,168,090
4/11/201422.9623.3922.8222.961,794,518
4/10/201423.3823.4323.0823.151,861,438
4/9/201423.5923.7523.3423.581,318,878
4/8/201423.2523.6922.9423.582,319,208
4/7/201424.3624.4423.0623.113,035,870
4/4/201424.3824.9824.2724.512,385,225
4/3/201424.1224.3023.9024.251,444,758
4/2/201423.9424.1323.7024.092,220,249
4/1/201422.9024.1122.8324.034,111,721
Trading Center