$13.80 +0.08 (%) Cameco Corp - NYSE

Aug. 4, 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
8/4/201513.6713.9713.6013.803,354,200
8/3/201513.6813.8513.5413.72953,319
7/31/201513.8014.1113.6613.732,327,352
7/30/201513.5513.7513.2713.722,732,040
7/29/201513.3513.7313.3513.621,786,457
7/28/201513.0213.4612.8813.412,909,277
7/27/201513.3413.3512.9012.942,672,730
7/24/201513.1313.4313.0313.402,395,643
7/23/201513.2613.3013.0713.262,522,196
7/22/201512.9913.3112.8913.292,260,743
7/21/201513.0813.4113.0413.191,343,563
7/20/201512.9613.1012.9113.012,423,363
7/17/201513.2713.2712.8812.994,991,988
7/16/201513.6713.6913.2513.262,172,355
7/15/201513.8213.8613.5313.621,743,556
7/14/201513.6513.9613.5513.872,302,887
7/13/201513.4413.6913.2413.621,514,590
7/10/201513.5913.5913.1613.412,086,834
7/9/201513.8013.9513.4013.421,398,693
7/8/201513.8814.0213.3713.521,968,844
7/7/201513.8714.1313.3214.062,313,170
7/6/201514.1514.2013.9113.951,390,871
7/2/201514.2314.6014.0914.521,126,932
7/1/201514.3314.4914.1914.24884,094
6/30/201514.2914.3814.0814.281,547,730
6/29/201514.3814.4014.1814.211,600,622
6/26/201514.9214.9214.5014.581,405,213
6/25/201514.9714.9714.6914.831,105,227
6/24/201515.1815.1814.9414.97954,017
6/23/201514.8615.2414.7615.22794,764
6/22/201514.8215.0714.7714.93930,048
6/19/201514.8715.1014.7514.831,174,891
6/18/201515.3415.3615.0215.07703,054
6/17/201515.1815.2914.9015.18898,842
6/16/201515.0715.1414.9215.11704,690
6/15/201515.3415.3515.0215.111,058,899
6/12/201515.2115.6015.2115.501,141,198
6/11/201515.4015.5015.1615.33763,616
6/10/201515.5315.6215.3415.411,573,806
6/9/201515.1615.4415.1415.301,151,026
6/8/201515.3615.4415.1215.141,372,611
6/5/201515.2415.6715.1515.401,044,570
6/4/201515.3015.5215.2315.40996,012
6/3/201515.4515.5415.2515.401,562,222
6/2/201515.2315.7415.2315.532,045,316
6/1/201515.0415.1214.7815.091,428,467
5/29/201514.8215.0714.7314.991,402,262
5/28/201514.9014.9114.6814.881,449,156
5/27/201515.0615.2214.9115.011,393,041
5/26/201515.1715.2914.8815.083,162,364
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!