$16.09 +0.69 (%) Cameco Corp - NYSE

Dec. 18, 2014 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCJ historical data

Date Open High Low Close Volume
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
8/29/201419.3119.8219.2419.571,127,847
8/28/201419.4619.6219.2719.351,377,048
8/27/201419.8519.9519.2919.471,801,498
8/26/201420.1120.2319.9019.99726,796
8/25/201419.9420.1719.7920.09828,265
8/22/201419.7120.0419.6719.931,365,762
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center