$15.28 -0.35 (%) Cameco Corp - NYSE

May. 22, 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
5/22/201515.5015.5415.1715.282,303,120
5/21/201515.8215.8515.5915.631,851,863
5/20/201516.1616.1715.7415.782,731,999
5/19/201516.8616.8815.7816.154,960,458
5/18/201517.0917.0916.9017.081,085,059
5/15/201517.1017.2816.8417.211,777,870
5/14/201517.2417.4617.1817.211,188,127
5/13/201517.1817.2516.9917.181,612,794
5/12/201516.9717.2016.8517.021,737,034
5/11/201517.1617.2616.9216.941,112,929
5/8/201516.8517.2716.6717.151,789,489
5/7/201516.6616.6816.2416.671,501,086
5/6/201516.8316.9316.5716.771,572,830
5/5/201517.2917.5516.7816.833,224,489
5/4/201517.2817.3517.0917.221,027,792
5/1/201517.5417.5717.0017.162,416,926
4/30/201517.4317.7217.1617.582,344,609
4/29/201517.1617.7716.9917.462,522,770
4/28/201517.2217.5417.2017.482,056,581
4/27/201517.3517.5317.0917.122,245,968
4/24/201517.2917.4817.0517.302,256,382
4/23/201516.8817.4116.7717.273,241,508
4/22/201516.1517.2016.1116.884,557,193
4/21/201516.1516.2515.8015.931,085,141
4/20/201516.1416.4716.1216.201,498,376
4/17/201516.1916.2115.9416.112,520,590
4/16/201516.2716.4016.0416.232,323,879
4/15/201515.5816.5615.4416.365,465,459
4/14/201515.6415.7515.0715.213,445,628
4/13/201515.6915.6915.4715.513,035,214
4/10/201515.0215.2914.9715.212,422,991
4/9/201514.7915.0614.7514.941,308,836
4/8/201514.8014.9614.5014.52964,741
4/7/201514.9014.9014.6414.671,277,328
4/6/201514.9014.9914.7314.771,085,360
4/2/201514.4614.8014.3914.731,984,586
4/1/201514.0814.2214.0314.161,373,586
3/31/201513.8214.0213.7613.931,538,270
3/30/201514.0114.1513.9214.031,818,572
3/27/201514.8614.8713.9814.001,932,198
3/26/201515.1615.3614.7914.831,225,615
3/25/201515.2015.4115.0115.08912,791
3/24/201514.9015.2414.7115.171,161,319
3/23/201514.8115.0814.7114.912,607,666
3/20/201514.5215.1014.5214.791,685,348
3/19/201514.5914.9514.3114.401,198,090
3/18/201514.3914.9914.3514.871,065,499
3/17/201514.1814.6714.1814.651,235,781
3/16/201514.0114.4613.9014.361,739,091
3/13/201514.2614.3113.8814.031,656,875
3/12/201514.1514.4313.9114.391,726,061
3/11/201514.0014.0613.6213.802,284,701
3/10/201514.2614.4913.8613.962,212,464
3/9/201514.9915.0214.4414.461,602,279
3/6/201514.9915.0714.5814.731,184,156
3/5/201515.1015.2715.0315.191,168,340
3/4/201514.9715.1114.8215.101,543,020
3/3/201515.1315.1914.9914.991,336,043
3/2/201515.3115.3214.8315.061,532,637
2/27/201515.2315.7215.2215.451,129,044
2/26/201515.5915.7115.2015.271,171,834
2/25/201516.0016.0715.5715.661,232,883
2/24/201515.7115.9815.6815.941,265,769
2/23/201515.4315.8415.3315.59965,454
2/20/201515.9216.0515.4915.68963,414
2/19/201515.7616.0215.6215.94842,621
2/18/201516.0216.1615.8815.94951,913
2/17/201515.8216.2615.7416.192,112,317
2/13/201515.6515.8015.5315.671,494,519
2/12/201515.4415.8715.3115.422,549,100
2/11/201515.6915.7915.1915.212,401,991
2/10/201515.2815.8715.2715.822,477,555
2/9/201515.1716.2415.0415.353,772,693
2/6/201515.2915.5714.9115.072,685,752
2/5/201515.1515.5115.0815.242,350,039
2/4/201515.1515.1614.6614.982,302,347
2/3/201515.3015.7514.9715.293,146,409
2/2/201514.2515.1814.2215.153,247,460
1/30/201513.7414.2413.6314.022,412,028
1/29/201514.1414.1613.6613.912,430,036
1/28/201514.5114.5714.0614.102,264,027
1/27/201514.1814.6214.0514.591,925,524
1/26/201514.3114.4714.2014.261,376,376
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center