Cameco Corp $22.69

down 0.00


16/4/2014 06:40 PM  |  NYSE : CCJ  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCJ historical data

Date Open High Low Close Volume
4/15/201422.8823.0622.3222.692,461,990
4/14/201423.1623.3423.0123.151,168,090
4/11/201422.9623.3922.8222.961,794,520
4/10/201423.3823.4323.0823.151,861,440
4/9/201423.5923.7523.3423.581,318,880
4/8/201423.2523.6922.9423.582,319,210
4/7/201424.3624.4423.0623.113,035,870
4/4/201424.3824.9824.2724.512,385,220
4/3/201424.1224.3023.9024.251,444,760
4/2/201423.9424.1323.7024.092,220,250
4/1/201422.9024.1122.8324.034,111,720
3/31/201423.1423.2022.8522.901,952,810
3/28/201423.0223.2422.8823.011,228,660
3/27/201422.6922.8822.5022.881,725,820
3/26/201423.2423.3522.4622.802,998,180
3/25/201423.8924.1123.1523.203,241,500
3/24/201424.0824.2623.4623.881,948,900
3/21/201424.0724.4023.8523.923,210,410
3/20/201423.8024.1823.6523.941,299,170
3/19/201424.3324.3823.8823.912,589,210
3/18/201424.3524.5624.1624.441,398,280
3/17/201423.9424.4623.8624.201,977,110
3/14/201424.7524.9223.7723.834,141,780
3/13/201424.4325.8424.4324.985,150,160
3/12/201423.7024.2323.6124.231,998,260
3/11/201424.4524.5623.9624.013,062,700
3/10/201424.1024.6624.0024.581,768,300
3/7/201424.3924.4124.1524.221,797,050
3/6/201424.4724.8724.3324.352,689,520
3/5/201424.9324.9524.1424.343,975,460
3/4/201424.7724.9624.6424.883,292,120
3/3/201423.9624.9023.7124.583,807,360
2/28/201423.9424.4523.9024.262,511,560
2/27/201424.0024.2123.6324.003,997,700
2/26/201423.8124.5023.3924.007,654,390
2/25/201421.3823.0821.3522.927,030,570
2/24/201421.2721.4921.1221.192,161,990
2/21/201420.9621.3220.9121.152,312,920
2/20/201421.3421.3420.9521.002,127,760
2/19/201421.5821.8521.4021.452,175,030
2/18/201421.7422.0821.6221.673,394,020
2/14/201421.3121.7921.3021.713,091,970
2/13/201421.1221.3520.7821.302,566,270
2/12/201420.8221.4220.7921.223,076,230
2/11/201420.4620.8020.4220.783,039,660
2/10/201420.6221.0119.7420.559,300,350
2/7/201420.8921.3020.6121.203,407,110
2/6/201420.3320.6620.2920.511,373,620
2/5/201420.4320.4720.0920.361,696,920
2/4/201420.2720.6020.2520.472,155,820
2/3/201420.9520.9720.0720.194,350,310
1/31/201421.4221.5221.1721.222,748,450
1/30/201421.9422.0421.7622.001,521,660
1/29/201421.9121.9921.6421.831,535,450
1/28/201423.0223.0321.9921.992,638,060
1/27/201421.9122.4021.8422.263,427,400
1/24/201421.9422.0821.5521.881,925,380
1/23/201422.5822.5922.0622.142,166,100
1/22/201423.1623.1922.5322.623,040,800
1/21/201422.7123.1122.2323.084,097,060
1/17/201422.1222.2421.8321.953,215,840
1/16/201421.6422.2821.6222.163,171,630
1/15/201420.8221.5320.6921.512,810,550
1/14/201420.4421.0220.3720.793,172,180
1/13/201420.2720.5020.0520.081,675,710
1/10/201420.1020.3420.0520.272,115,380
1/9/201420.1720.2119.8120.08887,017
1/8/201420.1220.5420.1020.191,932,800
1/7/201419.8620.2019.8120.131,467,560
1/6/201420.0520.1119.7519.871,297,210
1/3/201420.4120.4320.0120.111,254,700
1/2/201420.7220.8020.2120.331,120,650
12/31/201320.9321.0120.6820.77908,814
12/30/201320.6020.9720.5920.901,438,720
12/27/201320.7620.8120.5320.581,034,940
12/26/201320.9220.9620.7120.75527,133
12/24/201320.7920.9620.7620.82639,597
12/23/201320.8020.8820.5820.83714,877
12/20/201320.8821.0620.5720.741,651,890
12/19/201320.7120.9720.6320.881,986,000
12/18/201320.9921.0920.7520.832,204,730
12/17/201321.1421.1620.7420.961,516,650
12/16/201320.8721.2920.8321.101,898,170
12/13/201320.8220.8820.6120.831,253,440
12/12/201320.5520.8320.4520.751,252,970
12/11/201320.8521.0720.6420.662,463,150
12/10/201320.9521.3020.8921.031,719,110
12/9/201320.3620.8820.3520.841,615,600
12/6/201320.0720.5620.0320.431,649,130
12/5/201320.0620.1319.9520.081,188,780
12/4/201320.1620.2519.9820.131,347,730
12/3/201320.4020.5320.1720.281,198,990
12/2/201320.2720.6520.1620.581,350,670
11/29/201320.2920.6020.2820.51888,519
11/27/201320.0520.3119.9120.221,384,860
11/26/201320.4620.5219.8720.111,753,630
11/25/201320.4720.9320.4720.552,558,950
11/22/201320.0820.5420.0020.493,413,480
11/21/201319.9020.2419.7620.092,430,580
11/20/201319.4819.9419.3719.912,532,780
Trading Center