$11.43 +0.67 (%) Cameco Corp - NYSE

Feb. 12, 2016 | 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
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
2/3/201611.9212.2411.7112.221,364,274
2/2/201611.7711.7911.5611.73966,037
2/1/201612.0012.1511.8012.12910,192
1/29/201612.0212.1511.9012.141,281,047
1/28/201611.8911.9611.5811.921,576,413
1/27/201611.4711.7811.3311.531,198,553
1/26/201611.4111.6411.3011.57995,355
1/25/201611.4911.5411.1411.181,054,390
1/22/201611.5211.6711.3011.591,316,021
1/21/201610.9511.3410.7211.191,853,251
1/20/201610.6710.9710.3110.871,627,512
1/19/201611.1611.1910.7210.901,899,405
1/15/201610.8210.9310.5710.812,475,977
1/14/201611.2011.3711.0011.301,366,203
1/13/201611.8411.8411.0311.101,446,419
1/12/201611.4011.6011.0611.452,129,874
1/11/201611.5411.5511.1411.261,580,966
1/8/201611.1011.5811.0511.441,702,304
1/7/201611.2211.4110.9410.971,962,351
1/6/201611.5911.7011.3811.481,162,312
1/5/201612.0512.0611.7311.831,250,446
1/4/201611.9512.1011.7112.052,206,656
12/31/201512.1312.3412.0712.331,053,045
12/30/201512.2312.3212.1312.13845,455
12/29/201512.3712.4612.2312.40907,861
12/28/201512.4812.4812.1512.241,155,936
12/24/201512.5012.6112.4712.53549,556
12/23/201512.4212.5712.3112.531,197,202
12/22/201511.9612.3711.9012.251,202,402
12/21/201512.1312.2011.9212.021,472,280
12/18/201511.7412.1211.6812.082,741,632
12/17/201511.9911.9911.6111.661,330,278
12/16/201511.6612.0311.6312.001,562,387
12/15/201511.4111.8011.3211.691,734,135
12/14/201511.6411.6711.2611.312,172,467
12/11/201511.8611.9211.6011.621,459,874
12/10/201511.8112.2511.7912.131,486,900
12/9/201511.8012.0911.6711.891,422,886
12/8/201511.5211.8411.4011.682,218,198
12/7/201511.9511.9511.6011.691,552,712
12/4/201511.8812.1711.7012.111,683,512
12/3/201512.2312.2411.8611.881,569,811
12/2/201512.4712.5112.0412.121,521,835
12/1/201512.2012.5212.2012.491,242,336
11/30/201512.0812.2912.0412.221,333,184
11/27/201512.0112.1111.9212.10628,793
11/25/201512.1312.2312.0412.071,074,793
11/24/201511.9312.2211.9212.152,213,918
11/23/201512.0112.2111.9311.951,355,034
11/20/201512.3812.5012.0412.061,557,452
11/19/201512.4812.5212.2512.38886,327
11/18/201512.2412.4212.1512.361,609,923
11/17/201512.2312.4312.0912.171,203,387
11/16/201512.2312.4112.0812.222,339,133
11/13/201512.3312.4612.1112.231,086,666
11/12/201512.3812.5312.2812.361,689,339
11/11/201512.5612.6812.4712.521,779,105
11/10/201512.4912.5812.3512.521,497,810
11/9/201512.7412.8812.5012.531,435,833
11/6/201512.7812.9412.6112.771,563,644
11/5/201513.1113.1212.8412.961,557,257
11/4/201513.5313.6113.0913.191,740,469
11/3/201513.7713.9113.4813.532,545,912
11/2/201513.5513.9913.2913.823,586,688
10/30/201514.2714.2713.9714.172,228,925
10/29/201514.1614.4014.0614.211,316,539
10/28/201513.9514.4013.9514.231,288,107
10/27/201513.9214.0713.7713.891,114,706
10/26/201514.5214.5214.0514.101,269,449
10/23/201514.2014.4314.0414.431,930,237
10/22/201514.2114.4214.0414.191,252,579
10/21/201514.2414.2714.0214.09801,263
10/20/201514.0214.3714.0014.251,018,764
10/19/201514.1514.2113.9214.07867,246
10/16/201514.3614.3914.1314.301,217,559
10/15/201514.1714.4714.1314.331,404,398
10/14/201514.0214.3714.0214.181,450,238
10/13/201513.7414.2113.7114.021,600,657
10/12/201514.2014.2013.7814.041,074,971
10/9/201514.2114.2913.9214.161,744,404
10/8/201513.9514.2713.8314.151,755,945
10/7/201513.6314.0913.5313.892,263,634
10/6/201513.0713.5013.0613.451,879,139
10/5/201512.7313.1812.7313.071,405,975
10/2/201511.9912.6211.9912.571,872,109
10/1/201512.3912.4811.9212.061,632,576
9/30/201512.0412.2011.8512.171,682,032
9/29/201511.7511.9311.6711.862,088,485
9/28/201512.2212.2211.6011.702,594,298
9/25/201512.4212.5212.3212.401,256,777
9/24/201512.2212.4411.9412.352,564,390
9/23/201512.8012.8512.2912.301,856,621
9/22/201512.8812.9412.5112.792,185,364
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center