$10.54 -0.08 (%) Cameco Corp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 11:04 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCJ historical data

Date Open High Low Close Volume
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
5/6/201611.5911.8311.5611.621,249,177
5/5/201612.1312.1611.5111.602,315,029
5/4/201611.9312.1411.8211.931,317,356
5/3/201612.1812.2611.9712.032,226,518
5/2/201612.5512.5612.2412.341,810,799
4/29/201613.0813.1312.4512.513,509,867
4/28/201613.4013.5013.0913.111,989,146
4/27/201613.0313.4913.0213.451,995,096
4/26/201613.0313.0812.8213.032,999,982
4/25/201613.0313.0912.7112.931,661,611
4/22/201612.3013.2512.2913.104,013,665
4/21/201612.8212.8512.2912.302,523,213
4/20/201612.9013.0512.7712.781,555,461
4/19/201612.5712.8812.4812.872,018,306
4/18/201612.2612.6312.2512.381,362,977
4/15/201612.5412.5412.3012.46945,342
4/14/201612.6012.7012.4912.611,082,017
4/13/201612.5512.8312.5512.641,578,612
4/12/201612.1712.5212.1112.434,380,889
4/11/201612.1012.2712.0112.071,495,113
4/8/201612.1812.2312.0112.051,041,013
4/7/201612.1212.1611.8411.931,900,991
4/6/201612.0212.3311.9512.301,168,808
4/5/201612.0812.1911.9411.942,354,057
4/4/201612.6412.6812.2312.241,339,436
4/1/201612.5812.6912.4012.69837,478
3/31/201613.1413.2412.7912.841,408,091
3/30/201612.8813.2012.8513.073,124,756
3/29/201612.4212.8212.3912.741,188,090
3/28/201612.7512.7612.4812.651,352,345
3/24/201612.5012.7912.4212.731,715,605
3/23/201613.0713.0712.6512.681,545,995
3/22/201613.0513.2012.9713.071,965,863
3/21/201613.3613.5413.0813.092,509,206
3/18/201613.2713.4713.1413.341,957,788
3/17/201613.1113.5913.1013.223,348,002
3/16/201612.3913.0712.3612.985,339,066
3/15/201611.7812.4511.7412.423,878,982
3/14/201611.8611.9811.7311.951,430,371
3/11/201611.9112.1211.8911.992,912,523
3/10/201611.9112.0111.5711.713,092,900
3/9/201612.0812.1111.8111.881,641,323
3/8/201612.5412.5411.9111.911,655,725
3/7/201612.4512.7812.3612.633,921,954
3/4/201612.7312.7912.4112.482,111,219
3/3/201612.3912.6712.2912.651,816,776
3/2/201612.2212.4012.0012.401,661,991
3/1/201612.2512.4812.0812.281,195,265
2/29/201612.0412.2011.9712.111,495,735
2/26/201612.2212.3011.9411.981,457,654
2/25/201612.1212.2311.8112.041,630,574
2/24/201611.5912.1511.5912.151,081,302
2/23/201612.1212.3411.9312.011,058,095
2/22/201612.2912.4512.2712.361,613,112
2/19/201611.8012.0711.7512.03965,853
2/18/201612.2112.3011.9212.091,674,745
2/17/201611.6812.1711.6812.131,492,097
2/16/201611.5611.6511.2611.511,619,029
2/12/201610.9811.5710.9311.431,370,471
2/11/201610.4810.8110.4110.761,698,288
2/10/201610.8811.0510.6410.661,476,840
2/9/201611.3611.4410.6310.863,319,470
2/8/201611.6711.7411.4611.482,562,803
2/5/201612.1912.4012.0412.341,427,086
2/4/201612.4112.5412.2712.412,481,973
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center