TR4DER - Cameco Corporatio [CCJ] Historical Prices

Cameco Corporatio - [Ticker: CCJ]
Last Trade	11.93	Last Trade Time	2018-11-29 - 00:00:00
Variation	--0.23 (+0.98%)	Open	12.10
High	12.16	Low	11.79
Volume	1,494,539	Average Volume (3m)	0
Yield		Bid / Ask	8.38 x 10,800 - 8.39 x 18,700
Former Close	12.16	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CCJ quotes from 2000-01-01 to 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	1,347,200	32.43	32.61	31.66	31.91	00:00:00
2010-01-12	1,425,400	31.48	31.74	30.99	31.21	00:00:00
2010-01-13	1,698,300	31.35	31.44	30.51	31.10	00:00:00
2010-01-14	1,544,100	31.26	31.36	30.97	31.11	00:00:00
2010-01-15	1,932,100	31.13	31.31	30.26	30.54	00:00:00
2010-01-19	1,408,900	30.55	30.88	30.44	30.84	00:00:00
2010-01-20	1,344,600	30.52	30.52	29.75	30.02	00:00:00
2010-01-21	1,897,500	29.98	30.07	29.06	29.15	00:00:00
2010-01-22	2,230,700	29.08	29.09	28.20	28.36	00:00:00
2010-01-25	1,385,700	28.50	29.07	28.37	28.62	00:00:00
2010-01-26	1,802,700	28.10	28.83	27.77	28.43	00:00:00
2010-01-27	2,351,600	28.29	28.88	27.77	28.11	00:00:00
2010-01-28	1,765,100	28.30	28.48	27.51	28.01	00:00:00
2010-01-29	2,901,500	28.25	28.92	26.87	27.07	00:00:00
2010-02-01	1,785,000	27.39	27.94	27.30	27.89	00:00:00
2010-02-02	1,892,800	28.44	28.44	27.81	28.20	00:00:00
2010-02-03	2,287,900	28.16	28.30	27.34	27.37	00:00:00
2010-02-04	3,579,800	27.06	27.06	25.91	25.98	00:00:00
2010-02-05	3,155,800	25.87	26.41	25.31	26.35	00:00:00
2010-02-08	2,226,600	26.49	26.49	25.70	25.76	00:00:00
2010-02-09	3,508,300	26.30	27.14	26.13	27.01	00:00:00
2010-02-10	2,019,600	27.04	27.38	26.79	27.00	00:00:00
2010-02-11	2,390,300	27.12	28.01	26.94	27.93	00:00:00
2010-02-12	2,815,100	27.65	27.85	27.19	27.56	00:00:00
2010-02-16	2,370,500	28.06	28.25	27.76	28.12	00:00:00
2010-02-17	1,918,700	28.29	28.50	27.89	28.33	00:00:00
2010-02-18	1,970,200	28.21	28.87	28.21	28.75	00:00:00
2010-02-19	2,242,500	28.81	29.65	28.71	29.18	00:00:00
2010-02-22	2,101,900	29.56	29.65	29.16	29.25	00:00:00
2010-02-23	2,633,600	29.19	29.51	27.95	28.16	00:00:00
2010-02-24	2,129,400	28.23	28.65	27.97	28.23	00:00:00
2010-02-25	3,459,200	27.42	27.90	26.45	27.77	00:00:00
2010-02-26	2,097,200	27.81	27.81	27.16	27.48	00:00:00
2010-03-01	1,688,600	27.50	27.90	27.28	27.82	00:00:00
2010-03-02	1,830,800	27.93	27.98	27.65	27.74	00:00:00
2010-03-03	4,726,800	27.60	27.71	26.79	27.20	00:00:00
2010-03-04	2,160,900	27.20	27.44	26.95	27.16	00:00:00
2010-03-05	2,183,500	27.36	27.60	27.34	27.44	00:00:00
2010-03-08	1,659,700	27.53	27.71	27.34	27.50	00:00:00
2010-03-09	1,495,100	27.38	27.81	27.20	27.52	00:00:00
2010-03-10	3,039,300	27.53	27.98	27.52	27.93	00:00:00
2010-03-11	2,372,400	27.89	28.10	27.70	28.10	00:00:00
2010-03-12	2,488,100	28.34	28.40	28.00	28.21	00:00:00
2010-03-15	1,446,600	28.23	28.23	27.40	27.80	00:00:00
2010-03-16	1,372,800	27.93	28.09	27.73	28.05	00:00:00
2010-03-17	1,989,500	28.25	28.89	28.25	28.62	00:00:00
2010-03-18	1,015,600	28.75	28.82	27.92	28.06	00:00:00
2010-03-19	1,588,300	28.27	28.28	27.39	27.61	00:00:00
2010-03-22	982,400	27.24	27.60	26.99	27.57	00:00:00
2010-03-23	1,604,700	27.51	27.73	27.37	27.64	00:00:00
2010-03-24	1,571,600	27.39	27.42	26.88	26.98	00:00:00
2010-03-25	1,130,900	27.19	27.43	26.60	26.64	00:00:00
2010-03-26	1,258,300	26.75	27.01	26.46	26.78	00:00:00
2010-03-29	957,500	27.00	27.38	26.83	27.36	00:00:00
2010-03-30	1,774,300	27.49	27.65	27.21	27.45	00:00:00
2010-03-31	1,255,100	27.40	27.67	27.23	27.41	00:00:00
2010-04-01	3,698,100	27.64	27.67	26.59	26.70	00:00:00
2010-04-05	2,457,300	26.51	27.11	26.33	27.07	00:00:00
2010-04-06	1,809,700	26.95	27.33	26.85	27.04	00:00:00
2010-04-07	2,052,200	26.76	27.12	26.72	26.96	00:00:00
2010-04-08	1,167,400	26.71	27.07	26.47	27.03	00:00:00
2010-04-09	1,310,200	27.09	27.57	26.97	27.50	00:00:00
2010-04-12	1,942,800	27.46	27.47	27.14	27.33	00:00:00
2010-04-13	1,672,300	27.22	27.22	26.83	27.19	00:00:00
2010-04-14	1,275,200	27.21	27.22	26.86	26.99	00:00:00
2010-04-15	1,420,600	26.99	27.03	26.57	26.62	00:00:00
2010-04-16	2,237,200	26.55	26.59	25.73	26.08	00:00:00
2010-04-19	1,519,500	25.81	25.98	25.42	25.98	00:00:00
2010-04-20	1,465,600	26.31	26.32	26.01	26.10	00:00:00
2010-04-21	1,030,700	25.97	26.25	25.72	26.00	00:00:00
2010-04-22	1,579,200	25.80	25.80	25.43	25.71	00:00:00
2010-04-23	2,482,700	25.64	25.71	25.40	25.50	00:00:00
2010-04-26	2,342,800	25.47	25.69	25.27	25.47	00:00:00
2010-04-27	2,145,600	25.34	25.73	25.02	25.15	00:00:00
2010-04-28	2,342,100	25.33	25.33	24.50	24.92	00:00:00
2010-04-29	2,695,400	24.86	24.97	24.25	24.68	00:00:00
2010-04-30	3,334,700	24.60	25.24	24.49	24.61	00:00:00
2010-05-03	4,179,900	24.89	24.98	24.50	24.61	00:00:00
2010-05-04	2,863,600	24.36	24.50	23.92	24.41	00:00:00
2010-05-05	3,465,100	24.17	24.79	23.66	24.40	00:00:00
2010-05-06	3,628,300	24.19	24.51	22.41	23.54	00:00:00
2010-05-07	3,560,300	23.51	23.85	23.01	23.48	00:00:00
2010-05-10	2,275,700	24.38	24.60	24.02	24.36	00:00:00
2010-05-11	2,650,100	24.05	24.81	24.05	24.65	00:00:00
2010-05-12	2,433,200	24.85	25.46	24.83	25.29	00:00:00
2010-05-13	2,209,900	25.20	25.58	25.14	25.42	00:00:00
2010-05-14	2,982,000	25.15	25.15	24.39	25.09	00:00:00
2010-05-17	2,760,800	25.19	25.19	24.33	24.80	00:00:00
2010-05-18	3,085,400	25.17	25.44	24.95	24.97	00:00:00
2010-05-19	2,943,200	24.74	24.87	24.03	24.50	00:00:00
2010-05-20	3,785,900	23.52	23.89	22.98	23.52	00:00:00
2010-05-21	3,602,500	22.94	24.17	22.86	24.08	00:00:00
2010-05-24	2,028,600	24.10	24.28	23.80	23.87	00:00:00
2010-05-25	2,683,900	22.97	24.16	22.82	24.10	00:00:00
2010-05-26	1,914,000	24.41	24.44	23.82	23.84	00:00:00
2010-05-27	2,145,900	24.31	24.60	24.21	24.60	00:00:00
2010-05-28	1,615,600	24.53	24.84	24.29	24.44	00:00:00
2010-06-01	2,165,800	24.21	24.29	23.29	23.30	00:00:00
2010-06-02	1,374,800	23.34	24.13	23.34	24.12	00:00:00
2010-06-03	1,912,500	24.34	24.34	23.49	24.01	00:00:00
2010-06-04	2,125,600	23.63	23.95	22.85	23.03	00:00:00
2010-06-07	2,151,100	23.02	23.23	22.53	22.58	00:00:00
2010-06-08	3,442,500	22.70	23.28	22.29	22.78	00:00:00
2010-06-09	3,366,000	23.23	23.23	22.27	22.35	00:00:00
2010-06-10	2,417,500	22.68	23.09	22.66	22.95	00:00:00
2010-06-11	1,721,900	22.75	23.17	22.66	23.06	00:00:00
2010-06-14	2,333,200	23.24	23.57	23.03	23.08	00:00:00
2010-06-15	1,597,500	23.17	23.80	23.16	23.80	00:00:00
2010-06-16	1,880,700	23.81	24.03	23.58	23.78	00:00:00
2010-06-17	1,226,800	23.76	23.76	23.23	23.44	00:00:00
2010-06-18	1,523,000	23.54	23.92	23.49	23.83	00:00:00
2010-06-21	1,629,100	24.02	24.22	23.25	23.38	00:00:00
2010-06-22	1,584,500	23.49	23.49	22.88	22.93	00:00:00
2010-06-23	1,873,200	22.42	22.98	22.42	22.90	00:00:00
2010-06-24	2,422,300	22.79	22.89	22.06	22.19	00:00:00
2010-06-25	1,484,200	22.75	22.91	22.15	22.72	00:00:00
2010-06-28	1,459,900	22.90	23.18	22.70	22.76	00:00:00
2010-06-29	2,262,600	22.36	22.36	21.55	21.68	00:00:00
2010-06-30	1,523,500	21.59	21.77	21.26	21.28	00:00:00
2010-07-01	1,373,700	21.31	21.45	20.70	21.33	00:00:00
2010-07-02	1,237,900	21.38	21.66	20.81	21.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>