CAMECO $21.57

up +0.32


20/5/2013 04:20 PM  |  NYSE : CCJ  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

CCJ historical data

Date Open High Low Close Volume
5/17/2013 20.92 21.34 20.81 21.25 10696
5/16/2013 20.94 21.43 20.88 21.17 19225
5/15/2013 20.65 21.07 20.59 21.00 14805
5/14/2013 20.66 20.85 20.60 20.75 12936
5/13/2013 20.88 21.00 20.77 20.78 14465
5/10/2013 20.40 21.00 20.39 20.90 14193
5/9/2013 20.72 20.90 20.40 20.56 14023
5/8/2013 20.38 20.93 20.31 20.77 13326
5/7/2013 19.94 20.35 19.89 20.30 15844
5/6/2013 19.82 20.00 19.66 19.96 12487
5/3/2013 19.48 19.86 19.38 19.81 17907
5/2/2013 19.40 19.45 18.94 19.34 15253
5/1/2013 18.65 19.66 18.44 19.39 22233
4/30/2013 18.90 19.51 18.72 19.51 16281
4/29/2013 18.91 19.13 18.80 18.99 10252
4/26/2013 19.00 19.20 18.64 18.84 15804
4/25/2013 19.44 19.47 18.87 19.02 16662
4/24/2013 18.28 19.39 18.25 19.31 24737
4/23/2013 18.07 18.54 18.05 18.25 18419
4/22/2013 17.77 18.28 17.73 18.03 18669
4/19/2013 17.78 17.92 17.53 17.73 12753
4/18/2013 17.68 18.05 17.53 17.76 13830
4/17/2013 18.09 18.09 17.38 17.67 28435
4/16/2013 18.23 18.35 18.07 18.26 17197
4/15/2013 18.65 18.75 18.07 18.08 27464
4/12/2013 19.51 19.54 18.78 18.93 19676
4/11/2013 19.74 19.81 19.48 19.59 13944
4/10/2013 19.80 19.87 19.51 19.76 15883
4/9/2013 19.46 19.82 19.35 19.81 14922
4/8/2013 19.22 19.50 19.14 19.44 14967
4/5/2013 19.35 19.57 19.11 19.48 13597
4/4/2013 19.43 19.65 19.24 19.58 11570
4/3/2013 20.36 20.39 19.34 19.47 27029
4/2/2013 20.48 20.62 20.38 20.41 13741
4/1/2013 20.75 20.89 20.34 20.49 10452
3/28/2013 21.08 21.15 20.72 20.78 12787
3/27/2013 21.03 21.20 20.73 21.13 7213
3/26/2013 21.43 21.50 21.08 21.13 13535
3/25/2013 21.55 21.78 21.18 21.33 11529
3/22/2013 21.33 21.66 21.31 21.50 14196
3/21/2013 21.22 21.33 21.13 21.19 13687
3/20/2013 21.23 21.33 20.93 21.18 7617
3/19/2013 21.14 21.28 20.93 21.04 11714
3/18/2013 21.18 21.35 21.05 21.15 12701
3/15/2013 21.15 21.60 21.09 21.42 14252
3/14/2013 21.23 21.30 20.88 21.12 15604
3/13/2013 21.45 21.46 20.92 21.14 16182
3/12/2013 21.47 21.76 21.33 21.53 15964
3/11/2013 20.98 21.53 20.92 21.51 22815
3/8/2013 21.00 21.01 20.77 20.99 14192
3/7/2013 20.93 21.00 20.82 20.94 13394
3/6/2013 20.77 20.90 20.68 20.84 15307
3/5/2013 20.55 20.83 20.55 20.66 18709
3/4/2013 20.73 20.85 20.34 20.50 16651
3/1/2013 21.18 21.22 20.70 20.89 20582
2/28/2013 21.46 21.55 21.26 21.32 14379
2/27/2013 20.99 21.67 20.94 21.55 20291
2/26/2013 21.58 21.65 20.91 21.08 28617
2/25/2013 22.10 22.20 21.53 21.57 24958
2/22/2013 21.84 22.16 21.78 21.99 15772
2/21/2013 21.58 21.92 21.40 21.88 24626
2/20/2013 22.27 22.87 21.70 21.81 37553
2/19/2013 21.56 22.33 21.53 22.28 19114
2/15/2013 21.47 21.74 21.45 21.61 13953
2/14/2013 21.02 21.58 20.97 21.50 13974
2/13/2013 21.03 21.33 20.76 21.04 19159
2/12/2013 20.89 21.53 20.83 21.02 27100
2/11/2013 21.44 21.44 20.56 20.95 32156
2/8/2013 21.62 21.97 21.50 21.64 14425
2/7/2013 21.85 21.85 21.59 21.72 12470
2/6/2013 21.62 22.00 21.60 21.87 11971
2/5/2013 21.73 22.05 21.64 21.71 17111
2/4/2013 21.72 21.82 21.52 21.77 18976
2/1/2013 21.71 21.87 21.52 21.74 16530
1/31/2013 21.57 21.75 21.34 21.55 15571
1/30/2013 21.24 21.75 21.23 21.57 18865
1/29/2013 21.06 21.28 20.58 21.24 23119
1/28/2013 21.37 21.49 21.06 21.06 11854
1/25/2013 21.48 21.65 21.16 21.39 8486
1/24/2013 21.39 21.83 21.29 21.52 10419
1/23/2013 21.43 21.69 21.36 21.40 10790
1/22/2013 21.82 21.83 21.38 21.51 9918
1/18/2013 21.32 21.61 21.16 21.53 12659
1/17/2013 21.17 21.72 21.14 21.31 15606
1/16/2013 21.41 21.59 21.02 21.10 16237
1/15/2013 21.06 21.89 21.06 21.48 24501
1/14/2013 20.60 21.32 20.52 21.22 27106
1/11/2013 20.95 20.99 20.41 20.45 12170
1/10/2013 20.29 20.89 20.29 20.78 21693
1/9/2013 19.93 20.23 19.90 20.21 13159
1/8/2013 19.87 19.90 19.55 19.79 10515
1/7/2013 19.55 19.99 19.32 19.93 12811
1/4/2013 19.88 20.00 19.50 19.57 19455
1/3/2013 20.16 20.34 19.88 19.98 12270
1/2/2013 20.22 20.35 20.04 20.22 18098
12/31/2012 19.24 19.83 19.19 19.72 12352
12/28/2012 19.47 19.57 19.21 19.27 15466
12/27/2012 19.77 19.84 19.42 19.62 13830
12/26/2012 19.93 20.08 19.75 19.75 9578
12/24/2012 19.94 20.11 19.79 19.91 10430
Marketplace
Trading Center