Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cameco Corporation (NY: CCJ )

48.17 -0.24 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.997 10.11 9.870 9.909 1,308,909 -0.08(-0.79%)
Sep 29, 2020 9.899 10.04 9.850 9.987 1,436,384 +0.07(+0.69%)
Sep 28, 2020 9.879 9.977 9.801 9.919 1,492,760 +0.08(+0.80%)
Sep 25, 2020 9.820 9.899 9.722 9.840 1,596,727 -0.04(-0.40%)
Sep 24, 2020 9.850 10.03 9.752 9.879 3,268,652 -0.04(-0.40%)
Sep 23, 2020 10.45 10.46 9.899 9.919 1,970,105 -0.53(-5.07%)
Sep 22, 2020 10.30 10.48 10.28 10.45 1,535,696 +0.20(+1.91%)
Sep 21, 2020 10.11 10.37 9.997 10.25 2,059,870 -0.03(-0.29%)
Sep 18, 2020 10.67 10.67 10.23 10.28 3,217,103 -0.37(-3.50%)
Sep 17, 2020 10.82 10.86 10.62 10.65 1,609,724 -0.27(-2.51%)
Sep 16, 2020 11.15 11.15 10.87 10.93 1,599,699 -0.04(-0.36%)
Sep 15, 2020 11.22 11.31 10.91 10.97 1,575,224 -0.10(-0.89%)
Sep 14, 2020 10.84 11.14 10.79 11.07 2,069,312 +0.33(+3.11%)
Sep 11, 2020 10.53 10.84 10.51 10.73 1,589,388 +0.24(+2.24%)
Sep 10, 2020 10.72 10.79 10.48 10.50 1,438,621 -0.19(-1.74%)
Sep 09, 2020 10.54 10.75 10.50 10.68 1,603,688 +0.33(+3.22%)
Sep 08, 2020 10.26 10.64 10.20 10.35 1,566,330 -0.31(-2.94%)
Sep 04, 2020 10.68 10.82 10.52 10.66 1,843,907 -0.01(-0.09%)
Sep 03, 2020 11.04 11.18 10.63 10.67 2,664,088 -0.39(-3.55%)
Sep 02, 2020 11.31 11.37 10.99 11.07 1,855,516 -0.26(-2.34%)
Sep 01, 2020 11.41 11.47 11.15 11.33 1,562,039 -0.02(-0.17%)
Aug 31, 2020 11.44 11.55 11.34 11.35 2,001,937 -0.12(-1.03%)
Aug 28, 2020 11.28 11.58 11.17 11.47 2,879,716 +0.35(+3.18%)
Aug 27, 2020 10.94 11.20 10.87 11.12 2,295,079 +0.18(+1.61%)
Aug 26, 2020 10.89 10.96 10.66 10.94 1,881,432 +0.08(+0.72%)
Aug 25, 2020 10.46 11.00 10.46 10.86 3,467,460 +0.42(+4.04%)
Aug 24, 2020 10.37 10.50 10.30 10.44 1,293,081 +0.09(+0.85%)
Aug 21, 2020 10.82 10.97 10.31 10.35 2,782,781 -0.40(-3.74%)
Aug 20, 2020 10.40 10.78 10.35 10.75 2,299,070 +0.35(+3.40%)
Aug 19, 2020 10.23 10.50 10.23 10.40 1,673,971 +0.21(+2.02%)
Aug 18, 2020 10.25 10.26 10.11 10.19 1,491,989 +0.00(+0.00%)
Aug 17, 2020 10.31 10.34 10.11 10.19 1,889,880 -0.04(-0.38%)
Aug 14, 2020 10.27 10.29 10.15 10.23 1,018,073 -0.04(-0.38%)
Aug 13, 2020 10.26 10.42 10.21 10.27 1,226,640 +0.01(+0.10%)
Aug 12, 2020 10.12 10.39 10.11 10.26 1,871,918 +0.30(+3.05%)
Aug 11, 2020 10.15 10.27 9.938 9.958 2,001,533 -0.18(-1.74%)
Aug 10, 2020 10.19 10.28 10.05 10.13 1,302,456 -0.04(-0.39%)
Aug 07, 2020 10.09 10.21 9.997 10.17 1,779,589 +0.06(+0.58%)
Aug 06, 2020 10.23 10.26 10.03 10.11 2,401,231 -0.08(-0.77%)
Aug 05, 2020 10.32 10.47 10.09 10.19 3,331,647 -0.06(-0.57%)
Aug 04, 2020 10.04 10.27 9.958 10.25 2,931,286 +0.22(+2.15%)
Aug 03, 2020 10.03 10.09 9.860 10.04 2,683,598 +0.07(+0.69%)
Jul 31, 2020 10.07 10.12 9.909 9.968 4,947,664 -0.10(-0.97%)
Jul 30, 2020 10.14 10.22 9.889 10.07 5,161,363 -0.26(-2.47%)
Jul 29, 2020 11.53 11.55 10.03 10.32 13,245,026 -1.43(-12.19%)
Jul 28, 2020 11.87 11.95 11.71 11.75 2,422,119 -0.15(-1.24%)
Jul 27, 2020 11.78 12.00 11.78 11.90 2,456,842 +0.22(+1.85%)
Jul 24, 2020 11.71 11.78 11.63 11.68 1,619,458 -0.09(-0.75%)
Jul 23, 2020 11.77 12.06 11.65 11.77 2,911,827 +0.03(+0.25%)
Jul 22, 2020 11.59 11.92 11.51 11.74 3,333,532 +0.28(+2.48%)
Jul 21, 2020 11.82 11.91 11.44 11.46 2,435,225 -0.27(-2.34%)
Jul 20, 2020 11.78 12.10 11.61 11.73 4,771,587 +0.09(+0.76%)
Jul 17, 2020 11.24 11.73 11.10 11.65 5,218,185 +0.56(+5.04%)
Jul 16, 2020 11.28 11.41 11.08 11.09 2,472,684 -0.26(-2.25%)
Jul 15, 2020 10.79 11.34 10.66 11.34 4,367,110 +0.67(+6.25%)
Jul 14, 2020 10.52 10.85 10.40 10.67 2,718,866 +0.23(+2.16%)
Jul 13, 2020 10.70 10.84 10.44 10.45 1,900,451 -0.20(-1.84%)
Jul 10, 2020 10.39 10.65 10.39 10.64 1,431,397 +0.24(+2.26%)
Jul 09, 2020 10.62 10.66 10.30 10.41 2,685,215 -0.20(-1.85%)
Jul 08, 2020 10.60 10.78 10.55 10.61 2,064,240 +0.02(+0.19%)
Jul 07, 2020 10.13 10.62 10.09 10.59 3,005,462 +0.41(+4.05%)
Jul 06, 2020 10.04 10.45 10.04 10.17 3,375,198 +0.25(+2.47%)
Jul 02, 2020 10.07 10.18 9.924 9.928 1,428,136 -0.04(-0.39%)
Jul 01, 2020 10.05 10.15 9.796 9.968 1,827,117 -0.09(-0.88%)
Jun 30, 2020 9.840 10.10 9.762 10.06 1,448,770 +0.16(+1.59%)
Jun 29, 2020 9.938 10.01 9.722 9.899 1,922,246 +0.21(+2.13%)
Jun 26, 2020 9.781 9.781 9.477 9.693 1,857,463 -0.05(-0.50%)
Jun 25, 2020 9.526 9.781 9.467 9.742 2,572,760 +0.25(+2.58%)
Jun 24, 2020 9.624 9.811 9.462 9.497 2,962,107 -0.38(-3.87%)
Jun 23, 2020 9.987 10.04 9.811 9.879 2,653,210 -0.03(-0.30%)
Jun 22, 2020 10.12 10.12 9.850 9.909 1,805,895 -0.21(-2.04%)
Jun 19, 2020 10.29 10.33 9.776 10.11 4,369,112 -0.02(-0.19%)
Jun 18, 2020 9.840 10.20 9.830 10.13 1,546,229 +0.21(+2.07%)
Jun 17, 2020 9.938 10.20 9.909 9.928 1,971,971 -0.02(-0.20%)
Jun 16, 2020 10.12 10.15 9.781 9.948 2,149,234 +0.06(+0.60%)
Jun 15, 2020 9.683 10.05 9.595 9.889 1,857,367 -0.12(-1.18%)
Jun 12, 2020 9.713 10.15 9.614 10.01 7,163,920 +0.36(+3.76%)
Jun 11, 2020 9.987 10.09 9.614 9.644 2,781,761 -0.61(-5.93%)
Jun 10, 2020 10.60 10.60 10.18 10.25 1,498,998 -0.29(-2.79%)
Jun 09, 2020 10.06 10.59 9.948 10.55 2,472,014 +0.31(+3.07%)
Jun 08, 2020 10.17 10.29 10.01 10.23 1,893,203 +0.17(+1.66%)
Jun 05, 2020 10.29 10.36 10.03 10.07 2,408,801 -0.02(-0.19%)
Jun 04, 2020 10.31 10.40 10.04 10.09 1,972,561 -0.32(-3.11%)
Jun 03, 2020 10.68 10.68 10.32 10.41 1,933,388 -0.23(-2.12%)
Jun 02, 2020 10.53 10.67 10.41 10.63 1,947,153 +0.15(+1.40%)
Jun 01, 2020 10.66 10.77 10.40 10.49 1,870,798 -0.18(-1.66%)
May 29, 2020 10.36 10.69 10.30 10.66 2,256,110 +0.31(+3.03%)
May 28, 2020 10.45 10.53 10.24 10.35 1,640,343 -0.09(-0.85%)
May 27, 2020 10.19 10.46 9.958 10.44 2,840,506 +0.34(+3.40%)
May 26, 2020 9.909 10.10 9.865 10.10 2,241,949 +0.33(+3.42%)
May 22, 2020 9.595 9.786 9.556 9.762 1,269,023 +0.08(+0.81%)
May 21, 2020 9.938 9.973 9.600 9.683 1,426,564 -0.20(-1.99%)
May 20, 2020 9.781 9.909 9.644 9.879 3,004,289 +0.27(+2.86%)
May 19, 2020 9.614 9.791 9.526 9.605 3,429,770 -0.01(-0.10%)
May 18, 2020 9.958 10.01 9.595 9.614 2,976,399 -0.04(-0.41%)
May 15, 2020 9.811 9.870 9.605 9.654 3,496,900 +0.05(+0.51%)
May 14, 2020 9.909 9.928 9.556 9.605 5,111,685 -0.46(-4.58%)
May 13, 2020 10.53 10.58 9.977 10.07 3,356,383 -0.38(-3.66%)
May 12, 2020 10.45 10.67 10.42 10.45 3,629,353 -0.02(-0.19%)
May 11, 2020 10.46 10.65 10.41 10.47 2,495,653 -0.07(-0.65%)
May 08, 2020 10.60 10.65 10.41 10.54 2,972,166 +0.15(+1.42%)
May 07, 2020 10.56 10.71 10.35 10.39 3,208,809 -0.03(-0.28%)
May 06, 2020 10.78 10.84 10.40 10.42 2,726,992 -0.33(-3.10%)
May 05, 2020 10.74 11.05 10.70 10.75 4,029,267 +0.08(+0.74%)
May 04, 2020 10.20 10.84 10.16 10.67 6,252,223 +0.58(+5.73%)
May 01, 2020 9.624 10.15 9.477 10.10 3,849,066 +0.32(+3.31%)
Apr 30, 2020 9.820 10.08 9.713 9.771 2,700,189 -0.18(-1.78%)
Apr 29, 2020 10.08 10.21 9.899 9.948 3,086,996 -0.03(-0.29%)
Apr 28, 2020 9.919 10.21 9.664 9.977 2,617,688 +0.15(+1.50%)
Apr 27, 2020 10.02 10.07 9.820 9.830 3,249,397 -0.16(-1.57%)
Apr 24, 2020 9.781 10.14 9.762 9.987 5,505,525 +0.34(+3.56%)
Apr 23, 2020 9.467 9.870 9.340 9.644 8,382,100 +0.28(+3.04%)
Apr 22, 2020 9.389 9.507 9.212 9.359 4,023,974 +0.11(+1.17%)
Apr 21, 2020 9.369 9.482 9.242 9.251 2,444,757 -0.27(-2.88%)
Apr 20, 2020 9.556 9.713 9.407 9.526 3,992,514 -0.03(-0.31%)
Apr 17, 2020 9.507 9.654 9.261 9.556 5,566,479 +0.05(+0.52%)
Apr 16, 2020 9.359 9.664 9.301 9.507 4,337,404 +0.26(+2.87%)
Apr 15, 2020 8.790 9.310 8.712 9.242 3,263,793 +0.17(+1.84%)
Apr 14, 2020 9.124 9.394 8.888 9.075 3,606,644 +0.02(+0.22%)
Apr 13, 2020 9.016 9.173 8.928 9.055 3,434,107 -0.04(-0.43%)
Apr 09, 2020 8.918 9.202 8.830 9.095 3,048,613 +0.26(+3.00%)
Apr 08, 2020 8.879 9.041 8.442 8.830 4,304,119 -0.02(-0.22%)
Apr 07, 2020 8.869 9.359 8.732 8.849 6,459,066 +0.12(+1.35%)
Apr 06, 2020 8.241 8.751 8.197 8.732 5,413,803 +0.34(+4.09%)
Apr 03, 2020 7.849 8.398 7.652 8.388 7,351,878 +0.50(+6.34%)
Apr 02, 2020 7.731 8.094 7.407 7.888 4,461,805 +0.28(+3.74%)
Apr 01, 2020 7.397 7.770 7.221 7.603 3,680,476 +0.11(+1.44%)
Mar 31, 2020 7.338 7.721 7.064 7.495 4,001,722 +0.26(+3.52%)
Mar 30, 2020 6.818 7.270 6.593 7.240 5,284,060 +0.45(+6.65%)
Mar 27, 2020 6.308 6.838 6.230 6.789 11,488,999 +0.27(+4.22%)
Mar 26, 2020 6.338 6.534 5.955 6.514 10,452,434 +0.21(+3.27%)
Mar 25, 2020 6.652 6.652 6.132 6.308 6,068,694 -0.26(-4.03%)
Mar 24, 2020 6.534 6.632 6.024 6.573 3,913,286 +0.48(+7.89%)
Mar 23, 2020 6.092 6.348 6.014 6.092 2,392,685 -0.09(-1.43%)
Mar 20, 2020 6.024 6.357 5.985 6.181 3,600,868 +0.26(+4.30%)
Mar 19, 2020 5.465 5.975 5.259 5.926 2,654,964 +0.53(+9.82%)
Mar 18, 2020 5.975 6.249 5.201 5.396 3,667,059 -1.03(-16.03%)
Mar 17, 2020 6.191 6.446 5.985 6.426 2,779,473 +0.29(+4.80%)
Mar 16, 2020 5.896 6.230 5.710 6.132 3,399,241 -0.47(-7.13%)
Mar 13, 2020 6.583 6.661 6.249 6.603 3,721,858 +0.28(+4.50%)
Mar 12, 2020 6.377 6.554 5.886 6.318 3,643,156 -0.57(-8.26%)
Mar 11, 2020 7.162 7.162 6.681 6.887 3,138,637 -0.40(-5.52%)
Mar 10, 2020 7.329 7.358 6.774 7.289 3,246,639 +0.26(+3.77%)
Mar 09, 2020 7.750 7.780 6.995 7.024 3,985,645 -1.30(-15.57%)
Mar 06, 2020 8.447 8.457 8.192 8.319 2,844,142 -0.31(-3.64%)
Mar 05, 2020 8.378 8.673 8.329 8.633 2,317,302 +0.10(+1.15%)
Mar 04, 2020 8.633 8.702 8.506 8.535 3,080,016 +0.03(+0.35%)
Mar 03, 2020 8.457 8.702 8.231 8.506 3,286,344 +0.06(+0.70%)
Mar 02, 2020 8.545 8.584 8.172 8.447 4,032,691 -0.07(-0.81%)
Feb 28, 2020 7.956 8.516 7.849 8.516 5,481,979 +0.36(+4.45%)
Feb 27, 2020 8.202 8.300 7.986 8.153 2,445,320 -0.21(-2.46%)
Feb 26, 2020 8.525 8.555 8.329 8.359 2,257,790 -0.08(-0.93%)
Feb 25, 2020 8.702 8.712 8.427 8.437 2,474,815 -0.28(-3.26%)
Feb 24, 2020 8.575 8.761 8.476 8.722 2,006,583 -0.15(-1.66%)
Feb 21, 2020 8.859 8.908 8.717 8.869 1,959,087 -0.03(-0.33%)
Feb 20, 2020 9.016 9.104 8.884 8.898 1,593,161 -0.14(-1.52%)
Feb 19, 2020 9.134 9.193 9.031 9.036 1,384,852 -0.06(-0.65%)
Feb 18, 2020 9.036 9.132 8.982 9.095 1,839,895 +0.03(+0.32%)
Feb 14, 2020 9.134 9.222 9.065 9.065 1,259,544 -0.07(-0.75%)
Feb 13, 2020 9.261 9.267 9.075 9.134 1,446,014 -0.19(-2.00%)
Feb 12, 2020 9.124 9.408 9.085 9.320 3,396,465 +0.26(+2.93%)
Feb 11, 2020 8.692 9.173 8.663 9.055 5,206,072 +0.42(+4.89%)
Feb 10, 2020 8.349 8.663 8.261 8.633 3,638,800 +0.23(+2.68%)
Feb 07, 2020 8.663 9.075 8.290 8.408 5,257,734 -0.08(-0.92%)
Feb 06, 2020 8.633 8.633 8.369 8.486 1,661,624 -0.12(-1.37%)
Feb 05, 2020 8.604 8.624 8.359 8.604 2,033,421 +0.07(+0.80%)
Feb 04, 2020 8.280 8.565 8.280 8.535 3,022,132 +0.39(+4.82%)
Feb 03, 2020 7.917 8.153 7.849 8.143 3,508,764 +0.23(+2.85%)
Jan 31, 2020 8.133 8.182 7.898 7.917 3,196,717 -0.26(-3.24%)
Jan 30, 2020 8.143 8.192 7.981 8.182 2,877,650 -0.04(-0.48%)
Jan 29, 2020 8.192 8.246 8.133 8.221 1,682,230 +0.03(+0.36%)
Jan 28, 2020 8.094 8.221 8.074 8.192 1,700,909 +0.12(+1.46%)
Jan 27, 2020 8.104 8.153 7.966 8.074 2,974,304 -0.19(-2.26%)
Jan 24, 2020 8.349 8.378 8.153 8.261 2,014,843 -0.12(-1.41%)
Jan 23, 2020 8.388 8.408 8.305 8.378 2,009,214 -0.10(-1.16%)
Jan 22, 2020 8.614 8.624 8.378 8.476 2,884,109 -0.11(-1.26%)
Jan 21, 2020 8.682 8.702 8.486 8.584 2,271,487 -0.13(-1.46%)
Jan 17, 2020 8.810 8.830 8.633 8.712 2,118,913 -0.02(-0.22%)
Jan 16, 2020 8.673 8.800 8.624 8.732 1,992,571 +0.13(+1.48%)
Jan 15, 2020 8.820 8.849 8.604 8.604 2,292,937 -0.22(-2.45%)
Jan 14, 2020 8.938 9.006 8.732 8.820 1,608,024 -0.11(-1.21%)
Jan 13, 2020 8.800 8.928 8.741 8.928 2,052,951 +0.15(+1.68%)
Jan 10, 2020 8.486 8.864 8.486 8.781 3,223,015 +0.33(+3.95%)
Jan 09, 2020 8.732 8.732 8.398 8.447 3,341,754 -0.28(-3.26%)
Jan 08, 2020 8.839 8.947 8.732 8.732 1,230,813 -0.11(-1.22%)
Jan 07, 2020 8.967 9.026 8.781 8.839 2,012,661 -0.19(-2.07%)
Jan 06, 2020 8.928 9.163 8.859 9.026 3,709,109 +0.15(+1.66%)
Jan 03, 2020 8.751 8.888 8.678 8.879 1,983,448 +0.11(+1.23%)
Jan 02, 2020 8.732 8.790 8.682 8.771 1,444,553 +0.04(+0.45%)
Dec 31, 2019 8.722 8.785 8.633 8.732 1,521,503 +0.00(+0.00%)
Dec 30, 2019 8.663 8.800 8.643 8.732 1,916,459 +0.07(+0.79%)
Dec 27, 2019 8.732 8.751 8.644 8.663 1,591,937 -0.09(-1.01%)
Dec 26, 2019 8.732 8.839 8.692 8.751 1,366,915 +0.06(+0.68%)
Dec 24, 2019 8.702 8.771 8.629 8.692 1,082,390 +0.01(+0.11%)
Dec 23, 2019 8.457 8.712 8.457 8.682 3,232,462 +0.21(+2.43%)
Dec 20, 2019 8.584 8.633 8.447 8.476 4,003,999 -0.16(-1.82%)
Dec 19, 2019 8.535 8.682 8.516 8.633 1,725,595 +0.04(+0.46%)
Dec 18, 2019 8.604 8.692 8.486 8.594 2,179,455 +0.03(+0.34%)
Dec 17, 2019 8.810 8.820 8.486 8.565 3,379,187 -0.19(-2.13%)
Dec 16, 2019 9.075 9.242 8.732 8.751 2,243,316 -0.20(-2.19%)
Dec 13, 2019 9.075 9.095 8.864 8.947 1,829,229 -0.15(-1.62%)
Dec 12, 2019 8.957 9.153 8.947 9.095 2,117,463 +0.17(+1.87%)
Dec 11, 2019 8.849 9.084 8.830 8.928 2,396,751 +0.14(+1.56%)
Dec 10, 2019 8.947 8.977 8.682 8.790 2,126,944 -0.16(-1.75%)
Dec 09, 2019 9.526 9.614 8.928 8.947 4,375,572 -0.64(-6.65%)
Dec 06, 2019 9.193 9.644 9.119 9.585 4,244,859 +0.47(+5.17%)
Dec 05, 2019 9.222 9.271 8.987 9.114 1,844,493 -0.06(-0.64%)
Dec 04, 2019 9.065 9.222 9.036 9.173 2,805,489 +0.18(+1.96%)
Dec 03, 2019 8.928 9.026 8.859 8.996 1,338,614 +0.04(+0.44%)
Dec 02, 2019 8.996 9.045 8.859 8.957 1,626,959 -0.12(-1.30%)
Nov 29, 2019 9.173 9.173 9.065 9.075 618,610 -0.14(-1.49%)
Nov 27, 2019 9.075 9.212 9.075 9.212 1,088,098 +0.08(+0.86%)
Nov 26, 2019 9.173 9.212 9.045 9.134 780,888 +0.01(+0.11%)
Nov 25, 2019 9.202 9.226 9.095 9.124 1,230,148 -0.08(-0.85%)
Nov 22, 2019 9.396 9.425 9.173 9.202 1,125,730 -0.16(-1.66%)
Nov 21, 2019 9.387 9.445 9.173 9.357 1,319,583 -0.02(-0.21%)
Nov 20, 2019 9.143 9.425 9.114 9.377 2,376,640 +0.22(+2.44%)
Nov 19, 2019 9.046 9.173 8.968 9.153 1,164,706 +0.15(+1.62%)
Nov 18, 2019 9.338 9.338 8.968 9.007 1,580,364 -0.29(-3.14%)
Nov 15, 2019 9.143 9.338 9.143 9.299 873,752 +0.18(+2.03%)
Nov 14, 2019 9.085 9.153 9.046 9.114 678,197 +0.01(+0.11%)
Nov 13, 2019 9.211 9.211 9.046 9.104 939,542 -0.14(-1.47%)
Nov 12, 2019 9.357 9.387 9.192 9.241 792,488 -0.09(-0.94%)
Nov 11, 2019 9.241 9.372 9.202 9.328 749,161 +0.00(+0.00%)
Nov 08, 2019 9.318 9.552 9.260 9.328 1,840,543 -0.04(-0.42%)
Nov 07, 2019 9.367 9.474 9.260 9.367 1,269,615 +0.08(+0.84%)
Nov 06, 2019 9.513 9.513 9.289 9.289 1,454,632 -0.25(-2.65%)
Nov 05, 2019 9.766 9.815 9.455 9.542 2,675,864 -0.18(-1.90%)
Nov 04, 2019 9.066 9.737 9.056 9.727 4,088,123 +0.77(+8.58%)
Nov 01, 2019 8.482 9.027 8.472 8.959 3,893,280 +0.27(+3.14%)
Oct 31, 2019 8.861 8.861 8.569 8.686 3,779,397 -0.18(-2.08%)
Oct 30, 2019 8.852 9.085 8.735 8.871 3,949,830 +0.02(+0.22%)
Oct 29, 2019 8.852 8.929 8.696 8.852 2,982,856 -0.02(-0.22%)
Oct 28, 2019 8.949 9.007 8.852 8.871 1,940,598 -0.01(-0.11%)
Oct 25, 2019 8.842 8.997 8.842 8.881 2,161,197 +0.03(+0.33%)
Oct 24, 2019 8.997 9.075 8.803 8.852 2,426,884 -0.21(-2.36%)
Oct 23, 2019 8.920 9.104 8.900 9.066 2,768,507 +0.20(+2.31%)
Oct 22, 2019 8.978 9.066 8.852 8.861 2,843,329 -0.09(-0.98%)
Oct 21, 2019 9.027 9.095 8.920 8.949 1,635,728 +0.01(+0.11%)
Oct 18, 2019 8.832 9.027 8.774 8.939 1,462,318 +0.12(+1.32%)
Oct 17, 2019 9.153 9.202 8.813 8.822 1,802,755 -0.21(-2.37%)
Oct 16, 2019 9.036 9.085 8.949 9.036 1,484,689 +0.02(+0.22%)
Oct 15, 2019 9.104 9.221 9.007 9.017 1,576,339 -0.02(-0.22%)
Oct 14, 2019 9.027 9.104 8.930 9.036 1,674,210 -0.09(-0.96%)
Oct 11, 2019 9.387 9.455 9.100 9.124 1,846,917 -0.18(-1.88%)
Oct 10, 2019 9.056 9.387 9.027 9.299 3,562,869 +0.31(+3.46%)
Oct 09, 2019 9.075 9.085 8.949 8.988 1,651,557 -0.05(-0.54%)
Oct 08, 2019 9.075 9.095 8.881 9.036 1,467,884 -0.09(-0.96%)
Oct 07, 2019 9.095 9.202 8.988 9.124 1,561,003 +0.04(+0.43%)
Oct 04, 2019 9.075 9.202 9.046 9.085 1,474,450 -0.01(-0.11%)
Oct 03, 2019 8.997 9.158 8.978 9.095 1,626,598 +0.06(+0.65%)
Oct 02, 2019 8.920 9.066 8.842 9.036 2,124,514 +0.05(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.