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
2013-05-14	1,293,600	20.66	20.85	20.60	20.75	00:00:00
2013-05-15	1,480,500	20.65	21.07	20.59	21.00	00:00:00
2013-05-16	1,922,500	20.94	21.43	20.88	21.17	00:00:00
2013-05-17	1,069,600	20.92	21.34	20.81	21.25	00:00:00
2013-05-20	865,900	21.28	21.73	21.25	21.57	00:00:00
2013-05-21	2,556,600	21.40	22.33	21.35	22.29	00:00:00
2013-05-22	3,224,000	22.26	22.83	22.05	22.14	00:00:00
2013-05-23	2,019,400	21.63	21.93	21.51	21.80	00:00:00
2013-05-24	1,252,900	21.62	22.20	21.61	21.96	00:00:00
2013-05-28	1,102,600	22.09	22.25	21.78	21.90	00:00:00
2013-05-29	1,096,300	21.84	22.02	21.73	21.97	00:00:00
2013-05-30	1,344,000	22.01	22.32	21.90	22.14	00:00:00
2013-05-31	1,451,500	21.98	22.05	21.67	21.67	00:00:00
2013-06-03	951,200	21.70	21.88	21.61	21.78	00:00:00
2013-06-04	1,238,800	21.71	21.72	21.38	21.57	00:00:00
2013-06-05	1,325,900	21.36	21.56	21.28	21.31	00:00:00
2013-06-06	1,074,800	21.28	21.61	21.28	21.59	00:00:00
2013-06-07	834,800	21.64	21.68	21.50	21.63	00:00:00
2013-06-10	1,140,000	21.59	21.73	21.49	21.60	00:00:00
2013-06-11	1,655,500	21.39	21.39	20.86	20.95	00:00:00
2013-06-12	1,510,700	21.02	21.13	20.43	20.56	00:00:00
2013-06-13	1,709,900	20.56	20.95	20.44	20.87	00:00:00
2013-06-14	1,582,300	20.88	21.23	20.83	20.87	00:00:00
2013-06-17	1,233,300	21.07	21.34	20.98	21.24	00:00:00
2013-06-18	1,300,000	21.21	21.80	21.20	21.57	00:00:00
2013-06-19	1,167,400	21.37	21.42	20.73	20.89	00:00:00
2013-06-20	1,820,300	20.37	20.68	20.25	20.66	00:00:00
2013-06-21	1,594,700	20.60	20.64	20.28	20.54	00:00:00
2013-06-24	1,510,500	20.22	20.47	19.93	20.30	00:00:00
2013-06-25	1,259,500	20.36	20.86	20.19	20.75	00:00:00
2013-06-26	1,589,900	20.77	20.82	20.50	20.68	00:00:00
2013-06-27	880,000	20.81	20.89	20.49	20.70	00:00:00
2013-06-28	922,700	20.60	20.85	20.51	20.66	00:00:00
2013-07-01	368,400	20.79	20.92	20.62	20.66	00:00:00
2013-07-02	969,200	20.79	20.83	20.36	20.67	00:00:00
2013-07-03	372,900	20.56	20.78	20.50	20.68	00:00:00
2013-07-05	661,600	20.58	20.71	20.33	20.71	00:00:00
2013-07-08	1,616,700	20.85	21.48	20.80	21.47	00:00:00
2013-07-09	1,400,100	21.68	22.03	21.68	21.96	00:00:00
2013-07-10	763,700	21.98	22.19	21.75	21.91	00:00:00
2013-07-11	1,196,800	22.17	22.36	22.13	22.16	00:00:00
2013-07-12	1,046,000	22.14	22.23	21.78	21.93	00:00:00
2013-07-15	1,439,300	21.95	22.09	21.27	21.35	00:00:00
2013-07-16	1,702,700	21.38	21.44	20.95	20.97	00:00:00
2013-07-17	1,397,800	20.97	21.18	20.97	20.99	00:00:00
2013-07-18	800,000	21.02	21.54	21.00	21.29	00:00:00
2013-07-19	985,000	21.29	21.32	21.08	21.23	00:00:00
2013-07-22	2,192,000	21.30	22.08	21.24	21.98	00:00:00
2013-07-23	2,590,800	22.13	22.27	21.08	21.22	00:00:00
2013-07-24	880,800	21.27	21.39	20.98	21.09	00:00:00
2013-07-25	691,800	21.12	21.42	21.03	21.24	00:00:00
2013-07-26	1,589,200	21.15	21.41	20.73	21.32	00:00:00
2013-07-29	1,525,700	21.33	21.40	20.50	20.59	00:00:00
2013-07-30	1,222,600	20.61	20.88	20.41	20.74	00:00:00
2013-07-31	1,191,700	20.77	20.78	20.28	20.32	00:00:00
2013-08-01	1,700,000	20.61	20.61	19.70	19.83	00:00:00
2013-08-02	1,052,300	19.68	20.08	19.59	19.81	00:00:00
2013-08-05	828,000	19.76	19.98	19.51	19.56	00:00:00
2013-08-06	1,000,200	19.65	19.70	19.12	19.32	00:00:00
2013-08-07	686,300	19.22	19.43	19.13	19.25	00:00:00
2013-08-08	1,278,600	19.40	19.88	19.33	19.72	00:00:00
2013-08-09	969,800	19.68	19.86	19.60	19.67	00:00:00
2013-08-12	713,500	19.61	19.82	19.56	19.76	00:00:00
2013-08-13	910,500	19.80	19.93	19.69	19.83	00:00:00
2013-08-14	854,000	19.87	20.04	19.74	19.96	00:00:00
2013-08-15	1,154,000	19.86	19.96	19.61	19.94	00:00:00
2013-08-16	986,700	19.91	19.98	19.73	19.76	00:00:00
2013-08-19	966,100	19.74	19.76	19.29	19.33	00:00:00
2013-08-20	838,900	19.25	19.78	19.12	19.66	00:00:00
2013-08-21	1,609,600	19.40	19.46	19.09	19.32	00:00:00
2013-08-22	626,800	19.32	19.58	19.16	19.27	00:00:00
2013-08-23	671,100	19.30	19.57	19.28	19.52	00:00:00
2013-08-26	489,100	19.58	19.67	19.39	19.45	00:00:00
2013-08-27	722,500	19.36	19.45	19.19	19.24	00:00:00
2013-08-28	720,400	19.10	19.21	19.02	19.11	00:00:00
2013-08-29	627,900	19.05	19.31	19.02	19.08	00:00:00
2013-08-30	674,100	19.08	19.28	19.03	19.04	00:00:00
2013-09-03	671,800	19.28	19.43	19.09	19.21	00:00:00
2013-09-04	857,300	19.16	19.26	18.96	19.26	00:00:00
2013-09-05	573,400	19.23	19.52	19.19	19.51	00:00:00
2013-09-06	771,800	19.70	19.81	19.63	19.70	00:00:00
2013-09-09	702,200	19.39	19.68	19.31	19.66	00:00:00
2013-09-10	1,298,200	19.71	20.67	19.65	20.59	00:00:00
2013-09-11	776,400	20.61	20.69	20.09	20.29	00:00:00
2013-09-12	793,400	20.15	20.35	20.04	20.27	00:00:00
2013-09-13	635,500	20.21	20.26	19.88	19.91	00:00:00
2013-09-16	528,300	20.10	20.16	19.96	19.99	00:00:00
2013-09-17	485,000	19.92	20.08	19.87	19.88	00:00:00
2013-09-18	2,242,600	19.83	19.91	19.47	19.66	00:00:00
2013-09-19	1,309,500	19.75	19.83	19.50	19.52	00:00:00
2013-09-20	1,143,100	19.55	19.65	19.30	19.38	00:00:00
2013-09-23	810,900	19.35	19.56	19.11	19.16	00:00:00
2013-09-24	973,400	19.13	19.15	18.79	18.81	00:00:00
2013-09-25	1,298,700	18.82	18.96	18.50	18.52	00:00:00
2013-09-26	1,824,200	18.46	18.63	18.40	18.57	00:00:00
2013-09-27	1,851,300	18.35	18.46	18.20	18.35	00:00:00
2013-09-30	1,826,400	18.04	18.27	18.00	18.07	00:00:00
2013-10-01	1,327,300	18.01	18.46	17.90	18.36	00:00:00
2013-10-02	845,900	18.24	18.43	18.05	18.29	00:00:00
2013-10-03	748,800	18.27	18.28	18.00	18.14	00:00:00
2013-10-04	759,900	18.05	18.39	18.04	18.26	00:00:00
2013-10-07	699,500	18.02	18.22	17.88	17.94	00:00:00
2013-10-08	1,860,900	17.96	18.00	17.61	17.83	00:00:00
2013-10-09	1,611,400	17.84	18.10	17.68	17.71	00:00:00
2013-10-10	1,731,500	17.96	17.99	17.56	17.65	00:00:00
2013-10-11	1,494,800	17.60	17.60	17.27	17.49	00:00:00
2013-10-14	1,813,100	17.48	17.85	17.39	17.85	00:00:00
2013-10-15	1,639,300	17.66	17.68	17.47	17.52	00:00:00
2013-10-16	1,380,700	17.58	17.68	17.34	17.65	00:00:00
2013-10-17	1,977,000	17.69	18.24	17.57	18.18	00:00:00
2013-10-18	1,768,100	18.26	18.48	18.13	18.35	00:00:00
2013-10-21	1,193,100	18.34	18.39	18.08	18.31	00:00:00
2013-10-22	1,138,100	18.39	18.55	18.28	18.50	00:00:00
2013-10-23	690,000	18.44	18.47	18.18	18.22	00:00:00
2013-10-24	688,600	18.32	18.49	18.25	18.41	00:00:00
2013-10-25	1,691,300	18.47	18.57	18.13	18.41	00:00:00
2013-10-28	878,700	18.38	18.58	18.36	18.51	00:00:00
2013-10-29	1,197,900	18.59	18.60	18.08	18.16	00:00:00
2013-10-30	4,682,700	18.93	19.70	18.85	18.97	00:00:00
2013-10-31	1,334,300	19.03	19.24	18.93	19.00	00:00:00
2013-11-01	879,100	18.97	19.07	18.77	18.94	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 > >>