$8.63 0.00 (%) Cameco Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/20168.558.658.338.633,778,284
9/27/20168.648.678.508.562,487,467
9/26/20168.818.868.698.711,115,028
9/23/20168.899.008.758.841,782,032
9/22/20169.089.168.898.951,345,351
9/21/20168.828.968.808.961,373,014
9/20/20168.788.928.718.741,805,301
9/19/20168.918.918.718.752,567,358
9/16/20168.788.818.688.771,752,039
9/15/20168.688.908.688.842,039,940
9/14/20168.638.858.598.683,379,931
9/13/20168.998.998.578.643,157,081
9/12/20168.969.108.939.032,893,087
9/9/20169.209.289.019.042,579,198
9/8/20169.419.439.279.331,655,046
9/7/20169.519.599.359.371,568,175
9/6/20169.409.529.319.492,222,813
9/2/20169.249.329.189.303,161,470
9/1/20169.199.229.059.133,526,652
8/31/20169.319.329.099.222,237,486
8/30/20169.369.499.319.341,563,076
8/29/20169.309.389.259.353,082,044
8/26/20169.459.599.289.291,461,481
8/25/20169.559.569.399.421,169,128
8/24/20169.479.669.469.561,481,817
8/23/20169.459.579.399.501,271,336
8/22/20169.409.469.319.421,350,489
8/19/20169.499.569.439.451,417,512
8/18/20169.629.659.509.551,339,173
8/17/20169.659.679.519.611,392,602
8/16/20169.909.929.679.671,458,251
8/15/20169.829.879.679.851,395,858
8/12/20169.849.849.659.741,496,258
8/11/20169.529.799.499.782,120,831
8/10/20169.619.639.399.451,227,338
8/9/20169.739.759.499.521,532,834
8/8/20169.659.729.569.691,834,315
8/5/20169.439.539.309.521,475,270
8/4/20169.479.689.429.432,051,205
8/3/20169.459.489.259.482,062,743
8/2/20169.499.569.299.453,235,371
8/1/20169.559.639.089.142,927,188
7/29/20169.589.859.389.564,256,982
7/28/201610.4010.429.399.508,255,223
7/27/201610.6010.6810.4910.632,753,874
7/26/201610.2210.5510.2010.552,321,331
7/25/201610.3010.3410.1510.261,485,183
7/22/201610.5010.5410.2810.351,568,209
7/21/201610.5710.6610.4210.531,966,677
7/20/201610.5310.7010.5110.611,235,685
7/19/201610.6910.7110.5110.591,375,620
7/18/201610.7310.8010.6810.77989,280
7/15/201610.9310.9910.7310.79983,802
7/14/201610.7910.9710.7510.921,981,694
7/13/201610.8210.8210.5810.682,278,325
7/12/201610.7010.8910.6510.792,262,756
7/11/201610.6810.7310.5510.571,112,639
7/8/201610.5610.6810.4810.572,073,129
7/7/201610.7110.7210.3410.431,703,065
7/6/201610.5810.6510.4810.571,531,326
7/5/201610.8510.9210.5510.611,432,873
7/1/201610.9311.0510.8310.93687,180
6/30/201610.8111.0210.7210.971,874,097
6/29/201610.6710.8710.6010.791,475,512
6/28/201610.7910.8310.4110.542,324,190
6/27/201610.7710.9010.6110.702,878,124
6/24/201610.8711.0810.8110.841,835,186
6/23/201611.3011.5211.2011.431,012,262
6/22/201611.2911.3211.1011.15861,239
6/21/201611.2011.2111.0411.172,133,728
6/20/201611.4211.5011.1911.212,193,163
6/17/201611.3311.3811.1511.191,025,929
6/16/201611.1111.2810.9511.231,119,359
6/15/201611.3011.3711.1611.241,194,550
6/14/201611.5611.6411.2111.301,448,914
6/13/201611.6511.7711.5711.621,290,433
6/10/201611.9611.9611.6511.701,010,024
6/9/201612.2212.2211.9712.001,024,505
6/8/201612.3312.4312.1712.241,711,059
6/7/201612.1112.1812.0112.141,661,052
6/6/201611.7712.0611.7612.041,225,892
6/3/201611.7011.7711.5811.711,137,915
6/2/201611.3311.6011.3311.601,898,566
6/1/201611.5611.6111.3311.402,014,123
5/31/201611.7211.8211.6211.632,270,894
5/27/201611.6611.7811.5811.71758,254
5/26/201611.9211.9611.6811.711,195,405
5/25/201611.6711.9311.6511.69949,125
5/24/201611.5511.7911.3711.601,972,326
5/23/201611.3111.6911.2811.651,058,197
5/20/201611.4711.5311.3111.39970,354
5/19/201611.2811.4411.2311.41820,801
5/18/201611.6411.7211.3711.431,368,462
5/17/201611.5711.8811.4711.741,293,787
5/16/201611.7011.8111.5811.59872,444
5/13/201611.6711.8211.5311.571,081,571
5/12/201611.8912.2411.6911.722,759,296
5/11/201611.8511.9911.7511.781,013,505
5/10/201611.6811.8111.6211.801,373,964
5/9/201611.5211.7011.4411.592,315,574
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center