$12.51 -0.60 (%) Cameco Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 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
4/29/201613.0813.1312.4512.513,509,867
4/28/201613.4013.5013.0913.111,989,146
4/27/201613.0313.4913.0213.451,995,096
4/26/201613.0313.0812.8213.032,999,982
4/25/201613.0313.0912.7112.931,661,611
4/22/201612.3013.2512.2913.104,013,665
4/21/201612.8212.8512.2912.302,523,213
4/20/201612.9013.0512.7712.781,555,461
4/19/201612.5712.8812.4812.872,018,306
4/18/201612.2612.6312.2512.381,362,977
4/15/201612.5412.5412.3012.46945,342
4/14/201612.6012.7012.4912.611,082,017
4/13/201612.5512.8312.5512.641,578,612
4/12/201612.1712.5212.1112.434,380,889
4/11/201612.1012.2712.0112.071,495,113
4/8/201612.1812.2312.0112.051,041,013
4/7/201612.1212.1611.8411.931,900,991
4/6/201612.0212.3311.9512.301,168,808
4/5/201612.0812.1911.9411.942,354,057
4/4/201612.6412.6812.2312.241,339,436
4/1/201612.5812.6912.4012.69837,478
3/31/201613.1413.2412.7912.841,408,091
3/30/201612.8813.2012.8513.073,124,756
3/29/201612.4212.8212.3912.741,188,090
3/28/201612.7512.7612.4812.651,352,345
3/24/201612.5012.7912.4212.731,715,605
3/23/201613.0713.0712.6512.681,545,995
3/22/201613.0513.2012.9713.071,965,863
3/21/201613.3613.5413.0813.092,509,206
3/18/201613.2713.4713.1413.341,957,788
3/17/201613.1113.5913.1013.223,348,002
3/16/201612.3913.0712.3612.985,339,066
3/15/201611.7812.4511.7412.423,878,982
3/14/201611.8611.9811.7311.951,430,371
3/11/201611.9112.1211.8911.992,912,523
3/10/201611.9112.0111.5711.713,092,900
3/9/201612.0812.1111.8111.881,641,323
3/8/201612.5412.5411.9111.911,655,725
3/7/201612.4512.7812.3612.633,921,954
3/4/201612.7312.7912.4112.482,111,219
3/3/201612.3912.6712.2912.651,816,776
3/2/201612.2212.4012.0012.401,661,991
3/1/201612.2512.4812.0812.281,195,265
2/29/201612.0412.2011.9712.111,495,735
2/26/201612.2212.3011.9411.981,457,654
2/25/201612.1212.2311.8112.041,630,574
2/24/201611.5912.1511.5912.151,081,302
2/23/201612.1212.3411.9312.011,058,095
2/22/201612.2912.4512.2712.361,613,112
2/19/201611.8012.0711.7512.03965,853
2/18/201612.2112.3011.9212.091,674,745
2/17/201611.6812.1711.6812.131,492,097
2/16/201611.5611.6511.2611.511,619,029
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center