$14.00 -0.83 (%) Cameco Corp - NYSE

Mar. 27, 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
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
3/12/201514.1514.4313.9114.391,726,061
3/11/201514.0014.0613.6213.802,284,701
3/10/201514.2614.4913.8613.962,212,464
3/9/201514.9915.0214.4414.461,602,279
3/6/201514.9915.0714.5814.731,184,156
3/5/201515.1015.2715.0315.191,168,340
3/4/201514.9715.1114.8215.101,543,020
3/3/201515.1315.1914.9914.991,336,043
3/2/201515.3115.3214.8315.061,532,637
2/27/201515.2315.7215.2215.451,129,044
2/26/201515.5915.7115.2015.271,171,834
2/25/201516.0016.0715.5715.661,232,883
2/24/201515.7115.9815.6815.941,265,769
2/23/201515.4315.8415.3315.59965,454
2/20/201515.9216.0515.4915.68963,414
2/19/201515.7616.0215.6215.94842,621
2/18/201516.0216.1615.8815.94951,913
2/17/201515.8216.2615.7416.192,112,317
2/13/201515.6515.8015.5315.671,494,519
2/12/201515.4415.8715.3115.422,549,100
2/11/201515.6915.7915.1915.212,401,991
2/10/201515.2815.8715.2715.822,477,555
2/9/201515.1716.2415.0415.353,772,693
2/6/201515.2915.5714.9115.072,685,752
2/5/201515.1515.5115.0815.242,350,039
2/4/201515.1515.1614.6614.982,302,347
2/3/201515.3015.7514.9715.293,146,409
2/2/201514.2515.1814.2215.153,247,460
1/30/201513.7414.2413.6314.022,412,028
1/29/201514.1414.1613.6613.912,430,036
1/28/201514.5114.5714.0614.102,264,027
1/27/201514.1814.6214.0514.591,925,524
1/26/201514.3114.4714.2014.261,376,376
1/23/201514.3014.3814.1014.311,680,266
1/22/201514.4614.5514.2114.341,171,454
1/21/201514.2314.3614.0814.321,939,202
1/20/201514.4714.4714.0314.052,826,248
1/16/201513.9814.3913.9814.351,802,658
1/15/201514.4014.4313.9714.022,626,309
1/14/201514.4814.5514.0314.204,090,299
1/13/201515.4615.4814.6714.763,857,193
1/12/201515.6115.6315.1515.451,582,086
1/9/201515.9616.0115.6315.751,459,032
1/8/201515.8416.2415.8016.041,743,939
1/7/201515.9816.1615.6315.691,209,235
1/6/201515.8716.1315.7415.831,445,349
1/5/201516.1216.2015.6415.871,905,817
1/2/201516.3416.5616.2716.371,139,617
12/31/201416.4716.6516.1616.411,433,632
12/30/201416.5516.7416.3516.392,068,230
12/29/201416.3516.6516.2516.542,384,814
12/26/201416.5816.7216.2416.37908,727
12/24/201416.5116.5816.3316.53797,436
12/23/201416.2316.6916.1716.461,579,598
12/22/201416.4116.4616.1016.211,410,776
12/19/201416.3516.5916.1116.442,182,291
12/18/201415.7216.1715.7116.153,069,892
12/17/201415.1515.6714.9615.403,475,556
12/16/201415.0215.5014.8215.012,449,782
12/15/201415.4115.5915.0215.071,716,330
12/12/201415.3115.7015.2015.351,529,889
12/11/201415.6615.9715.4315.571,838,706
12/10/201416.3616.3615.5415.742,584,644
12/9/201416.1316.7116.1116.382,649,482
12/8/201416.9516.9716.0716.242,743,366
12/5/201417.1017.3416.9017.001,831,470
12/4/201417.6217.7117.1117.161,329,957
12/3/201417.6017.9217.4117.671,988,002
12/2/201418.1918.5217.6117.622,215,057
12/1/201418.5618.7417.9218.292,416,105
11/28/201418.8218.8918.3818.591,493,908
11/26/201419.4819.5219.1319.361,547,315
11/25/201419.0119.4318.9219.312,788,443
11/24/201419.4319.4318.9319.023,597,900
11/21/201419.7919.9719.4919.641,990,089
11/20/201418.9119.6618.8519.651,726,464
11/19/201418.8419.2018.6619.061,447,241
11/18/201419.0919.3918.8818.892,094,105
11/17/201418.9019.2818.7719.002,889,948
11/14/201418.2018.9918.2018.902,538,612
11/13/201419.1819.2318.1318.252,936,437
11/12/201419.5619.6719.0219.202,379,908
11/11/201419.2419.8219.1619.583,383,444
11/10/201419.1319.4818.8319.204,262,284
11/7/201416.9718.8016.9718.754,718,594
11/6/201416.8016.9816.5116.73949,175
11/5/201416.2716.8916.1316.841,890,297
11/4/201416.7416.7616.2716.291,639,314
11/3/201417.2517.3816.7816.861,304,416
10/31/201416.9417.4116.8417.381,597,782
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center