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
2012-11-19	1,143,800	17.16	17.18	16.98	17.17	00:00:00
2012-11-20	1,059,400	17.22	17.22	16.72	16.94	00:00:00
2012-11-21	923,600	16.87	16.94	16.75	16.82	00:00:00
2012-11-23	934,000	16.96	17.48	16.87	17.48	00:00:00
2012-11-26	1,451,600	17.47	17.47	17.24	17.43	00:00:00
2012-11-27	1,747,000	17.43	17.70	17.40	17.61	00:00:00
2012-11-28	3,223,300	17.41	18.27	17.32	18.23	00:00:00
2012-11-29	2,393,900	18.21	18.61	18.21	18.55	00:00:00
2012-11-30	1,662,100	18.56	18.57	18.08	18.18	00:00:00
2012-12-03	1,722,000	18.24	18.37	18.06	18.08	00:00:00
2012-12-04	1,478,200	18.07	18.40	18.06	18.39	00:00:00
2012-12-05	2,381,100	18.40	18.93	18.20	18.60	00:00:00
2012-12-06	1,249,800	18.75	18.84	18.60	18.77	00:00:00
2012-12-07	1,051,400	18.84	19.01	18.53	18.64	00:00:00
2012-12-10	1,390,500	18.68	18.90	18.39	18.87	00:00:00
2012-12-11	1,670,500	18.93	19.31	18.86	19.25	00:00:00
2012-12-12	1,727,300	19.31	19.51	19.21	19.46	00:00:00
2012-12-13	1,300,000	19.54	19.55	19.27	19.44	00:00:00
2012-12-14	1,488,600	19.34	19.65	19.30	19.43	00:00:00
2012-12-17	2,679,400	19.72	20.28	19.63	20.15	00:00:00
2012-12-18	1,813,900	20.20	20.38	20.05	20.30	00:00:00
2012-12-19	2,479,100	20.42	20.76	20.30	20.74	00:00:00
2012-12-20	1,874,300	20.72	20.88	20.65	20.83	00:00:00
2012-12-21	3,022,200	20.56	20.69	19.97	19.99	00:00:00
2012-12-24	1,043,000	19.94	20.11	19.79	19.91	00:00:00
2012-12-26	957,800	19.93	20.08	19.75	19.75	00:00:00
2012-12-27	1,383,000	19.77	19.84	19.42	19.62	00:00:00
2012-12-28	1,546,600	19.47	19.57	19.21	19.27	00:00:00
2012-12-31	1,235,200	19.24	19.83	19.19	19.72	00:00:00
2013-01-02	1,809,800	20.22	20.35	20.04	20.22	00:00:00
2013-01-03	1,227,000	20.16	20.34	19.88	19.98	00:00:00
2013-01-04	1,945,500	19.88	20.00	19.50	19.57	00:00:00
2013-01-07	1,281,100	19.55	19.99	19.32	19.93	00:00:00
2013-01-08	1,051,500	19.87	19.90	19.55	19.79	00:00:00
2013-01-09	1,315,900	19.93	20.23	19.90	20.21	00:00:00
2013-01-10	2,169,300	20.29	20.89	20.29	20.78	00:00:00
2013-01-11	1,217,000	20.95	20.99	20.41	20.45	00:00:00
2013-01-14	2,710,600	20.60	21.32	20.52	21.22	00:00:00
2013-01-15	2,450,100	21.06	21.89	21.06	21.48	00:00:00
2013-01-16	1,623,700	21.41	21.59	21.02	21.10	00:00:00
2013-01-17	1,560,600	21.17	21.72	21.14	21.31	00:00:00
2013-01-18	1,265,900	21.32	21.61	21.16	21.53	00:00:00
2013-01-22	991,800	21.82	21.83	21.38	21.51	00:00:00
2013-01-23	1,079,000	21.43	21.69	21.36	21.40	00:00:00
2013-01-24	1,041,900	21.39	21.83	21.29	21.52	00:00:00
2013-01-25	848,600	21.48	21.65	21.16	21.39	00:00:00
2013-01-28	1,185,400	21.37	21.49	21.06	21.06	00:00:00
2013-01-29	2,311,900	21.06	21.28	20.58	21.24	00:00:00
2013-01-30	1,886,500	21.24	21.75	21.23	21.57	00:00:00
2013-01-31	1,557,100	21.57	21.75	21.34	21.55	00:00:00
2013-02-01	1,653,000	21.71	21.87	21.52	21.74	00:00:00
2013-02-04	1,897,600	21.72	21.82	21.52	21.77	00:00:00
2013-02-05	1,711,100	21.73	22.05	21.64	21.71	00:00:00
2013-02-06	1,197,100	21.62	22.00	21.60	21.87	00:00:00
2013-02-07	1,247,000	21.85	21.85	21.59	21.72	00:00:00
2013-02-08	1,442,500	21.62	21.97	21.50	21.64	00:00:00
2013-02-11	3,215,600	21.44	21.44	20.56	20.95	00:00:00
2013-02-12	2,710,000	20.89	21.53	20.83	21.02	00:00:00
2013-02-13	1,915,900	21.03	21.33	20.76	21.04	00:00:00
2013-02-14	1,397,400	21.02	21.58	20.97	21.50	00:00:00
2013-02-15	1,395,300	21.47	21.74	21.45	21.61	00:00:00
2013-02-19	1,911,400	21.56	22.33	21.53	22.28	00:00:00
2013-02-20	3,755,300	22.27	22.87	21.70	21.81	00:00:00
2013-02-21	2,462,600	21.58	21.92	21.40	21.88	00:00:00
2013-02-22	1,577,200	21.84	22.16	21.78	21.99	00:00:00
2013-02-25	2,495,800	22.10	22.20	21.53	21.57	00:00:00
2013-02-26	2,861,700	21.58	21.65	20.91	21.08	00:00:00
2013-02-27	2,029,100	20.99	21.67	20.94	21.55	00:00:00
2013-02-28	1,437,900	21.46	21.55	21.26	21.32	00:00:00
2013-03-01	2,058,200	21.18	21.22	20.70	20.89	00:00:00
2013-03-04	1,665,100	20.73	20.85	20.34	20.50	00:00:00
2013-03-05	1,870,900	20.55	20.83	20.55	20.66	00:00:00
2013-03-06	1,530,700	20.77	20.90	20.68	20.84	00:00:00
2013-03-07	1,339,400	20.93	21.00	20.82	20.94	00:00:00
2013-03-08	1,419,200	21.00	21.01	20.77	20.99	00:00:00
2013-03-11	2,281,500	20.98	21.53	20.92	21.51	00:00:00
2013-03-12	1,596,400	21.47	21.76	21.33	21.53	00:00:00
2013-03-13	1,618,200	21.45	21.46	20.92	21.14	00:00:00
2013-03-14	1,560,400	21.23	21.30	20.88	21.12	00:00:00
2013-03-15	1,425,200	21.15	21.60	21.09	21.42	00:00:00
2013-03-18	1,270,100	21.18	21.35	21.05	21.15	00:00:00
2013-03-19	1,171,400	21.14	21.28	20.93	21.04	00:00:00
2013-03-20	761,700	21.23	21.33	20.93	21.18	00:00:00
2013-03-21	1,368,700	21.22	21.33	21.13	21.19	00:00:00
2013-03-22	1,419,600	21.33	21.66	21.31	21.50	00:00:00
2013-03-25	1,152,900	21.55	21.78	21.18	21.33	00:00:00
2013-03-26	1,353,500	21.43	21.50	21.08	21.13	00:00:00
2013-03-27	721,300	21.03	21.20	20.73	21.13	00:00:00
2013-03-28	1,278,700	21.08	21.15	20.72	20.78	00:00:00
2013-04-01	1,045,200	20.75	20.89	20.34	20.49	00:00:00
2013-04-02	1,374,100	20.48	20.62	20.38	20.41	00:00:00
2013-04-03	2,702,900	20.36	20.39	19.34	19.47	00:00:00
2013-04-04	1,157,000	19.43	19.65	19.24	19.58	00:00:00
2013-04-05	1,359,700	19.35	19.57	19.11	19.48	00:00:00
2013-04-08	1,496,700	19.22	19.50	19.14	19.44	00:00:00
2013-04-09	1,492,200	19.46	19.82	19.35	19.81	00:00:00
2013-04-10	1,588,300	19.80	19.87	19.51	19.76	00:00:00
2013-04-11	1,394,400	19.74	19.81	19.48	19.59	00:00:00
2013-04-12	1,967,600	19.51	19.54	18.78	18.93	00:00:00
2013-04-15	2,746,400	18.65	18.75	18.07	18.08	00:00:00
2013-04-16	1,719,700	18.23	18.35	18.07	18.26	00:00:00
2013-04-17	2,843,500	18.09	18.09	17.38	17.67	00:00:00
2013-04-18	1,383,000	17.68	18.05	17.53	17.76	00:00:00
2013-04-19	1,275,300	17.78	17.92	17.53	17.73	00:00:00
2013-04-22	1,866,900	17.77	18.28	17.73	18.03	00:00:00
2013-04-23	1,841,900	18.07	18.54	18.05	18.25	00:00:00
2013-04-24	2,473,700	18.28	19.39	18.25	19.31	00:00:00
2013-04-25	1,666,200	19.44	19.47	18.87	19.02	00:00:00
2013-04-26	1,580,400	19.00	19.20	18.64	18.84	00:00:00
2013-04-29	1,025,200	18.91	19.13	18.80	18.99	00:00:00
2013-04-30	1,628,100	18.90	19.51	18.72	19.51	00:00:00
2013-05-01	2,223,300	18.65	19.66	18.44	19.39	00:00:00
2013-05-02	1,525,300	19.40	19.45	18.94	19.34	00:00:00
2013-05-03	1,790,700	19.48	19.86	19.38	19.81	00:00:00
2013-05-06	1,248,700	19.82	20.00	19.66	19.96	00:00:00
2013-05-07	1,584,400	19.94	20.35	19.89	20.30	00:00:00
2013-05-08	1,332,600	20.38	20.93	20.31	20.77	00:00:00
2013-05-09	1,402,300	20.72	20.90	20.40	20.56	00:00:00
2013-05-10	1,419,300	20.40	21.00	20.39	20.90	00:00:00
2013-05-13	1,446,500	20.88	21.00	20.77	20.78	00:00:00
2013-05-14	1,293,600	20.66	20.85	20.60	20.75	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 > >>