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
2012-05-29	1,976,900	19.49	19.99	19.43	19.84	00:00:00
2012-05-30	1,623,200	19.40	19.43	19.08	19.21	00:00:00
2012-05-31	2,246,400	19.32	19.60	18.78	19.17	00:00:00
2012-06-01	1,852,200	18.65	18.86	18.33	18.68	00:00:00
2012-06-04	1,319,200	18.66	18.77	18.20	18.50	00:00:00
2012-06-05	1,054,800	18.50	19.08	18.50	19.05	00:00:00
2012-06-06	1,678,900	19.28	19.84	19.22	19.64	00:00:00
2012-06-07	2,229,700	19.84	20.24	19.38	19.40	00:00:00
2012-06-08	1,880,800	19.36	19.46	18.96	19.23	00:00:00
2012-06-11	1,858,400	19.60	19.70	18.94	19.00	00:00:00
2012-06-12	1,447,200	19.15	19.51	19.02	19.50	00:00:00
2012-06-13	2,476,300	19.36	19.84	19.26	19.74	00:00:00
2012-06-14	1,991,400	19.81	20.27	19.63	19.97	00:00:00
2012-06-15	2,089,900	19.98	20.70	19.94	20.67	00:00:00
2012-06-18	1,797,000	20.58	21.17	20.37	20.88	00:00:00
2012-06-19	2,129,700	20.96	21.61	20.90	21.46	00:00:00
2012-06-20	1,379,200	21.47	21.52	21.00	21.20	00:00:00
2012-06-21	2,444,000	21.29	21.54	20.61	20.87	00:00:00
2012-06-22	1,821,000	21.11	21.35	20.83	21.30	00:00:00
2012-06-25	1,569,500	20.96	20.99	20.39	20.52	00:00:00
2012-06-26	1,763,100	20.63	20.81	20.43	20.76	00:00:00
2012-06-27	2,536,400	20.82	21.60	20.61	21.42	00:00:00
2012-06-28	2,255,200	21.12	21.73	20.82	21.69	00:00:00
2012-06-29	2,702,600	22.25	22.39	21.73	21.95	00:00:00
2012-07-02	2,605,200	21.87	22.15	21.60	21.78	00:00:00
2012-07-03	1,799,000	21.98	22.83	21.89	22.64	00:00:00
2012-07-05	1,769,300	22.79	22.92	22.38	22.41	00:00:00
2012-07-06	1,164,700	22.14	22.26	21.99	22.22	00:00:00
2012-07-09	1,201,600	22.10	22.46	21.94	22.20	00:00:00
2012-07-10	1,525,300	22.31	22.58	21.74	21.93	00:00:00
2012-07-11	1,217,900	21.92	22.31	21.91	22.11	00:00:00
2012-07-12	2,076,600	21.84	22.06	21.38	21.85	00:00:00
2012-07-13	1,690,200	21.90	22.47	21.82	22.31	00:00:00
2012-07-16	1,805,700	22.17	22.27	21.90	22.00	00:00:00
2012-07-17	1,777,800	22.08	22.20	21.69	21.93	00:00:00
2012-07-18	1,346,000	21.85	22.25	21.80	22.07	00:00:00
2012-07-19	1,876,300	22.14	22.70	22.01	22.60	00:00:00
2012-07-20	1,634,100	22.37	22.79	22.18	22.56	00:00:00
2012-07-23	2,391,400	21.98	22.04	21.65	21.97	00:00:00
2012-07-24	1,686,400	21.93	21.96	21.23	21.49	00:00:00
2012-07-25	1,697,000	21.54	22.03	21.26	22.01	00:00:00
2012-07-26	1,567,000	22.37	22.50	22.05	22.35	00:00:00
2012-07-27	3,897,600	21.89	22.30	21.22	21.98	00:00:00
2012-07-30	2,343,900	21.59	21.93	21.32	21.60	00:00:00
2012-07-31	2,101,200	21.51	21.55	20.88	20.90	00:00:00
2012-08-01	2,318,500	21.02	21.06	20.34	20.34	00:00:00
2012-08-02	1,887,300	20.16	20.55	19.91	20.19	00:00:00
2012-08-03	2,382,000	20.59	20.84	20.48	20.63	00:00:00
2012-08-06	1,418,800	20.66	20.85	20.55	20.61	00:00:00
2012-08-07	1,779,300	20.79	21.13	20.74	20.96	00:00:00
2012-08-08	1,193,600	20.88	21.08	20.54	20.66	00:00:00
2012-08-09	1,183,900	20.56	20.97	20.50	20.75	00:00:00
2012-08-10	1,333,700	20.73	20.86	20.49	20.84	00:00:00
2012-08-13	1,559,400	20.79	20.82	20.27	20.41	00:00:00
2012-08-14	1,671,600	20.45	20.62	20.45	20.60	00:00:00
2012-08-15	2,018,700	20.52	21.19	20.42	21.15	00:00:00
2012-08-16	2,795,500	21.21	22.55	21.20	22.53	00:00:00
2012-08-17	1,633,300	22.43	22.78	22.39	22.54	00:00:00
2012-08-20	1,413,400	22.50	22.75	22.15	22.62	00:00:00
2012-08-21	3,121,700	22.67	23.23	22.66	22.77	00:00:00
2012-08-22	1,908,900	22.70	23.16	22.60	22.90	00:00:00
2012-08-23	2,052,200	22.90	23.10	22.63	22.93	00:00:00
2012-08-24	1,324,700	22.75	23.02	22.60	22.69	00:00:00
2012-08-27	1,567,400	22.21	22.80	22.21	22.43	00:00:00
2012-08-28	1,769,500	22.55	22.60	22.24	22.29	00:00:00
2012-08-29	1,511,900	22.35	22.39	22.03	22.19	00:00:00
2012-08-30	2,355,000	22.10	22.11	21.79	21.90	00:00:00
2012-08-31	1,400,100	22.10	22.16	21.66	21.86	00:00:00
2012-09-04	1,092,100	21.71	21.78	21.42	21.47	00:00:00
2012-09-05	2,225,400	21.48	21.75	21.21	21.71	00:00:00
2012-09-06	1,527,500	21.89	21.99	21.56	21.81	00:00:00
2012-09-07	1,090,800	21.85	22.55	21.85	22.45	00:00:00
2012-09-10	1,208,600	22.42	22.75	22.24	22.30	00:00:00
2012-09-11	967,600	22.36	22.64	22.10	22.21	00:00:00
2012-09-12	2,505,900	22.32	22.35	21.54	21.61	00:00:00
2012-09-13	1,886,300	21.63	22.04	21.44	21.97	00:00:00
2012-09-14	3,052,300	22.28	22.39	21.63	21.73	00:00:00
2012-09-17	1,612,100	21.76	21.77	21.37	21.62	00:00:00
2012-09-18	1,912,000	21.62	21.93	21.45	21.81	00:00:00
2012-09-19	1,745,800	21.89	21.94	21.44	21.58	00:00:00
2012-09-20	1,115,300	21.25	21.56	21.16	21.50	00:00:00
2012-09-21	1,358,600	21.60	21.73	21.18	21.19	00:00:00
2012-09-24	1,357,600	20.94	21.24	20.77	20.97	00:00:00
2012-09-25	2,028,200	20.91	21.29	20.61	20.64	00:00:00
2012-09-26	3,185,800	20.22	20.36	19.53	19.62	00:00:00
2012-09-27	2,680,200	19.74	20.19	19.20	20.07	00:00:00
2012-09-28	2,457,700	19.93	19.97	19.30	19.45	00:00:00
2012-10-01	3,265,000	19.67	19.94	19.46	19.64	00:00:00
2012-10-02	3,421,100	19.75	20.08	19.65	20.04	00:00:00
2012-10-03	1,788,000	19.96	20.01	19.28	19.38	00:00:00
2012-10-04	1,234,300	19.55	19.84	19.45	19.70	00:00:00
2012-10-05	1,429,100	19.81	19.95	19.39	19.47	00:00:00
2012-10-08	889,000	19.25	19.59	19.25	19.36	00:00:00
2012-10-09	1,435,400	19.52	19.61	19.15	19.30	00:00:00
2012-10-10	1,282,500	19.39	19.60	19.15	19.22	00:00:00
2012-10-11	1,053,600	19.32	19.37	19.03	19.20	00:00:00
2012-10-12	1,027,300	19.14	19.31	19.00	19.07	00:00:00
2012-10-15	1,297,700	19.10	19.23	18.87	19.14	00:00:00
2012-10-16	1,006,700	19.15	19.47	19.13	19.43	00:00:00
2012-10-17	1,788,700	19.51	19.69	19.34	19.67	00:00:00
2012-10-18	1,441,100	19.57	19.93	19.50	19.84	00:00:00
2012-10-19	1,200,900	19.71	19.75	19.14	19.28	00:00:00
2012-10-22	1,200,900	19.23	19.34	18.97	19.13	00:00:00
2012-10-23	1,195,200	18.88	18.96	18.59	18.77	00:00:00
2012-10-24	1,389,700	18.85	19.00	18.44	18.54	00:00:00
2012-10-25	1,174,500	18.69	18.96	18.65	18.94	00:00:00
2012-10-26	1,011,300	18.85	19.11	18.67	18.93	00:00:00
2012-10-31	2,027,200	19.01	19.50	19.00	19.35	00:00:00
2012-11-01	5,834,300	18.82	18.86	17.90	18.47	00:00:00
2012-11-02	1,951,100	18.48	18.71	18.30	18.56	00:00:00
2012-11-05	1,380,600	18.58	18.68	18.28	18.32	00:00:00
2012-11-06	1,299,900	18.50	18.56	18.29	18.46	00:00:00
2012-11-07	2,236,000	18.39	18.44	17.90	17.95	00:00:00
2012-11-08	2,145,200	17.68	17.85	17.21	17.22	00:00:00
2012-11-09	2,498,200	17.09	17.55	17.05	17.54	00:00:00
2012-11-12	1,131,500	17.70	17.72	17.52	17.67	00:00:00
2012-11-13	1,104,800	17.53	17.66	17.33	17.35	00:00:00
2012-11-14	1,914,500	17.37	17.41	16.75	16.77	00:00:00
2012-11-15	1,845,200	16.83	16.91	16.51	16.72	00:00:00
2012-11-16	1,487,600	16.78	16.87	16.41	16.85	00:00:00
2012-11-19	1,143,800	17.16	17.18	16.98	17.17	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 > >>