$12.09 +0.35 (%) Cameco Corp - New York Stock Exchange, Inc.

Jan. 23, 2017 | 03:59 PM

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
1/20/201711.9612.2811.6111.744,186,306
1/19/201710.8611.9510.8411.927,462,106
1/18/201711.8912.1210.7110.8515,215,187
1/17/201713.3013.3612.9413.274,791,153
1/13/201712.6113.3012.4013.295,358,466
1/12/201712.7813.3612.5012.668,491,049
1/11/201711.9912.4411.8712.438,587,523
1/10/201710.8211.9310.8011.857,319,595
1/9/201710.8510.8510.6310.752,388,664
1/6/201710.9911.0110.6710.771,632,558
1/5/201710.8011.2510.7610.934,701,043
1/4/201710.4910.7110.4610.692,504,982
1/3/201710.5010.5610.2310.402,431,224
12/30/201610.3810.5810.3410.472,223,900
12/29/201610.2010.4210.1210.331,897,419
12/28/201610.4210.5410.1710.243,401,898
12/27/201610.5710.6610.4110.532,243,499
12/23/201610.8010.8510.4810.512,910,459
12/22/201610.4510.6510.2910.605,598,968
12/21/201610.7010.7210.4810.481,746,133
12/20/201610.5810.8910.5510.723,192,683
12/19/201610.7910.8510.5410.593,331,523
12/16/201610.3410.9010.3010.796,161,275
12/15/20169.9810.389.9610.353,003,003
12/14/201610.4110.4810.0610.073,100,742
12/13/201610.4510.5210.2110.452,523,513
12/12/201610.7110.7310.3510.362,249,364
12/9/201610.7010.7710.5310.592,922,306
12/8/201610.3810.5710.3210.443,698,834
12/7/201610.0010.379.9510.254,013,377
12/6/20169.7210.009.699.932,658,513
12/5/20169.479.809.469.762,553,562
12/2/20169.479.559.369.421,458,700
12/1/20169.299.759.299.493,238,702
11/30/20169.209.289.119.192,308,508
11/29/20169.229.299.079.072,179,567
11/28/20169.299.389.179.312,138,806
11/25/20169.329.339.169.261,250,829
11/23/20169.219.399.149.222,094,358
11/22/20169.159.299.069.262,625,336
11/21/20169.329.439.139.182,238,104
11/18/20169.339.339.059.081,624,248
11/17/20169.299.299.169.241,803,305
11/16/20168.929.308.909.203,551,213
11/15/20168.869.058.718.972,759,098
11/14/20168.758.888.708.872,631,388
11/11/20168.999.018.608.713,615,840
11/10/20168.649.108.598.945,074,702
11/9/20168.418.608.358.545,296,301
11/8/20168.328.638.238.484,310,643
11/7/20168.398.508.248.252,536,362
11/4/20168.168.588.128.244,049,777
11/3/20168.348.347.978.235,495,990
11/2/20167.688.357.608.346,947,371
11/1/20167.747.747.417.463,169,735
10/31/20167.937.947.697.701,701,750
10/28/20167.928.057.887.931,777,417
10/27/20167.968.047.887.931,965,263
10/26/20167.838.107.837.942,321,667
10/25/20167.938.017.817.882,114,144
10/24/20168.058.067.877.881,851,994
10/21/20168.058.098.008.041,342,852
10/20/20168.008.157.938.122,081,187
10/19/20168.078.098.008.031,528,776
10/18/20168.018.017.848.001,485,906
10/17/20167.978.067.887.912,306,950
10/14/20167.918.087.878.023,583,891
10/13/20167.677.837.457.824,117,426
10/12/20167.897.937.747.762,165,051
10/11/20167.988.027.887.942,139,765
10/10/20167.928.037.887.961,900,921
10/7/20168.078.087.867.883,007,098
10/6/20168.088.217.928.042,439,707
10/5/20168.228.238.098.133,163,223
10/4/20168.398.428.098.104,302,840
10/3/20168.568.628.378.432,099,715
9/30/20168.748.828.558.561,974,639
9/29/20168.728.838.628.682,882,859
9/28/20168.558.658.338.633,778,284
9/27/20168.648.678.508.562,487,467
9/26/20168.818.868.698.711,115,028
9/23/20168.899.008.758.841,782,032
9/22/20169.089.168.898.951,345,351
9/21/20168.828.968.808.961,373,014
9/20/20168.788.928.718.741,805,301
9/19/20168.918.918.718.752,567,358
9/16/20168.788.818.688.771,752,039
9/15/20168.688.908.688.842,039,940
9/14/20168.638.858.598.683,379,931
9/13/20168.998.998.578.643,157,081
9/12/20168.969.108.939.032,893,087
9/9/20169.209.289.019.042,579,198
9/8/20169.419.439.279.331,655,046
9/7/20169.519.599.359.371,568,175
9/6/20169.409.529.319.492,222,813
9/2/20169.249.329.189.303,161,470
9/1/20169.199.229.059.133,526,652
8/31/20169.319.329.099.222,237,486
8/30/20169.369.499.319.341,563,076
8/29/20169.309.389.259.353,082,044
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center