Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.50 27.43 26.08 26.36 5,542,769 -0.43(-1.60%)
Sep 29, 2022 27.11 27.14 26.45 26.78 3,366,202 -0.36(-1.32%)
Sep 28, 2022 26.46 27.40 26.06 27.14 6,422,478 +0.87(+3.33%)
Sep 27, 2022 25.68 26.62 25.46 26.27 7,866,447 +1.29(+5.18%)
Sep 26, 2022 24.91 25.80 24.83 24.97 5,888,206 -0.17(-0.67%)
Sep 23, 2022 26.19 26.20 24.52 25.14 8,908,624 -1.71(-6.37%)
Sep 22, 2022 27.49 27.72 26.59 26.85 4,553,541 -0.44(-1.60%)
Sep 21, 2022 28.35 28.43 27.20 27.29 5,056,272 -0.94(-3.35%)
Sep 20, 2022 27.83 28.84 27.40 28.24 5,686,953 +0.10(+0.35%)
Sep 19, 2022 27.04 28.36 26.99 28.14 3,524,318 +0.35(+1.25%)
Sep 16, 2022 28.11 28.27 27.19 27.79 9,269,251 -0.94(-3.29%)
Sep 15, 2022 29.84 30.22 28.38 28.73 7,247,113 -1.56(-5.15%)
Sep 14, 2022 29.61 30.68 29.46 30.29 6,471,729 +0.69(+2.32%)
Sep 13, 2022 29.02 30.23 28.88 29.61 6,450,820 -0.51(-1.68%)
Sep 12, 2022 30.33 30.46 29.50 30.11 4,057,621 +0.08(+0.26%)
Sep 09, 2022 30.58 31.11 29.69 30.03 7,482,594 +0.02(+0.07%)
Sep 08, 2022 29.17 30.51 29.11 30.02 6,712,063 +0.77(+2.62%)
Sep 07, 2022 28.34 29.52 27.96 29.25 5,679,537 +0.75(+2.62%)
Sep 06, 2022 29.44 30.57 28.16 28.50 13,548,616 -0.15(-0.52%)
Sep 02, 2022 28.85 29.31 28.09 28.65 6,692,668 +0.27(+0.95%)
Sep 01, 2022 28.48 28.69 27.73 28.38 8,043,491 -0.60(-2.06%)
Aug 31, 2022 28.73 29.74 28.44 28.98 9,079,682 -0.53(-1.79%)
Aug 30, 2022 29.07 29.78 27.87 29.51 14,116,971 +0.54(+1.85%)
Aug 29, 2022 26.36 29.36 26.30 28.97 16,854,986 +2.47(+9.30%)
Aug 26, 2022 27.09 27.16 26.16 26.51 4,799,883 -0.59(-2.17%)
Aug 25, 2022 27.00 27.79 26.38 27.09 8,870,910 +0.24(+0.89%)
Aug 24, 2022 24.72 27.17 24.56 26.85 16,616,993 +3.45(+14.74%)
Aug 23, 2022 22.89 23.57 22.81 23.40 3,980,626 +0.89(+3.98%)
Aug 22, 2022 22.12 22.63 21.84 22.51 4,549,775 +0.10(+0.44%)
Aug 19, 2022 23.89 23.92 22.28 22.41 7,519,413 -1.96(-8.04%)
Aug 18, 2022 24.61 24.64 23.98 24.37 3,461,698 +0.02(+0.08%)
Aug 17, 2022 25.29 25.92 24.26 24.35 4,828,027 -1.04(-4.11%)
Aug 16, 2022 25.07 25.51 24.58 25.39 4,695,405 +0.50(+2.00%)
Aug 15, 2022 24.52 25.01 24.26 24.89 3,762,041 -0.42(-1.65%)
Aug 12, 2022 25.12 25.36 24.66 25.31 3,304,825 +0.12(+0.47%)
Aug 11, 2022 25.38 25.98 25.17 25.19 3,568,415 -0.14(-0.55%)
Aug 10, 2022 25.61 25.61 24.57 25.33 3,142,955 +0.38(+1.51%)
Aug 09, 2022 25.70 25.89 24.63 24.95 3,685,599 -0.79(-3.05%)
Aug 08, 2022 25.99 26.45 25.57 25.74 4,381,010 +0.12(+0.47%)
Aug 05, 2022 24.26 25.74 24.18 25.62 3,524,997 +0.86(+3.49%)
Aug 04, 2022 24.50 24.88 24.24 24.76 3,438,214 +0.24(+0.97%)
Aug 03, 2022 25.48 25.53 24.17 24.52 3,993,744 -0.51(-2.03%)
Aug 02, 2022 24.45 25.38 24.43 25.02 4,968,074 +0.35(+1.41%)
Aug 01, 2022 25.25 25.47 24.52 24.68 3,949,118 -0.94(-3.69%)
Jul 29, 2022 25.45 25.73 25.00 25.62 4,779,551 +0.23(+0.90%)
Jul 28, 2022 25.36 25.60 24.49 25.39 5,592,372 +0.40(+1.59%)
Jul 27, 2022 23.76 25.32 23.67 24.99 12,220,469 +2.01(+8.74%)
Jul 26, 2022 22.89 23.33 22.51 22.99 8,278,436 +0.16(+0.70%)
Jul 25, 2022 22.65 22.84 21.96 22.83 3,577,183 +0.43(+1.91%)
Jul 22, 2022 23.32 23.58 22.22 22.40 4,997,155 -0.81(-3.47%)
Jul 21, 2022 23.28 23.47 22.65 23.20 3,838,275 -0.51(-2.14%)
Jul 20, 2022 23.57 23.93 23.34 23.71 5,285,023 +0.17(+0.72%)
Jul 19, 2022 22.75 23.64 22.62 23.54 5,166,107 +1.03(+4.59%)
Jul 18, 2022 22.71 23.05 22.38 22.51 3,854,526 +0.25(+1.12%)
Jul 15, 2022 22.67 22.82 21.66 22.26 5,042,967 +0.25(+1.13%)
Jul 14, 2022 20.92 22.17 20.60 22.01 6,405,989 +0.68(+3.17%)
Jul 13, 2022 20.75 21.74 20.75 21.34 2,804,319 +0.11(+0.51%)
Jul 12, 2022 21.25 21.63 20.87 21.23 3,862,720 -0.42(-1.93%)
Jul 11, 2022 21.78 22.12 21.36 21.64 3,581,185 -0.50(-2.25%)
Jul 08, 2022 22.13 22.50 21.76 22.14 3,482,829 +0.00(+0.00%)
Jul 07, 2022 21.43 22.35 21.41 22.14 4,937,881 +1.37(+6.61%)
Jul 06, 2022 21.23 21.58 20.23 20.77 5,635,863 -0.13(-0.62%)
Jul 05, 2022 21.05 21.13 20.43 20.90 5,092,487 -0.80(-3.67%)
Jul 01, 2022 20.73 21.97 20.58 21.69 5,243,720 +0.80(+3.81%)
Jun 30, 2022 21.20 21.25 20.22 20.90 5,344,626 -0.74(-3.40%)
Jun 29, 2022 22.61 22.78 21.55 21.63 3,785,239 -0.83(-3.67%)
Jun 28, 2022 23.24 23.36 22.18 22.46 6,129,676 -0.37(-1.61%)
Jun 27, 2022 22.70 23.37 22.51 22.83 4,651,394 +0.46(+2.04%)
Jun 24, 2022 21.37 22.99 21.28 22.37 7,915,542 +1.34(+6.38%)
Jun 23, 2022 21.07 21.30 20.30 21.03 5,119,206 -0.03(-0.14%)
Jun 22, 2022 20.88 21.25 20.35 21.06 5,417,933 -0.73(-3.33%)
Jun 21, 2022 21.33 22.22 21.11 21.78 5,579,573 +1.23(+6.00%)
Jun 17, 2022 21.08 21.43 20.43 20.55 6,795,623 -0.60(-2.82%)
Jun 16, 2022 21.71 22.00 20.75 21.15 8,300,526 -1.23(-5.51%)
Jun 15, 2022 22.64 22.86 21.61 22.38 8,086,649 +0.24(+1.08%)
Jun 14, 2022 23.07 23.15 21.90 22.14 7,754,526 -0.91(-3.97%)
Jun 13, 2022 24.10 24.18 22.85 23.06 8,794,547 -2.33(-9.17%)
Jun 10, 2022 25.35 25.75 25.00 25.38 5,828,430 -0.62(-2.37%)
Jun 09, 2022 26.74 26.83 25.97 26.00 4,706,711 -1.15(-4.25%)
Jun 08, 2022 27.30 28.12 26.60 27.15 11,429,564 +0.31(+1.15%)
Jun 07, 2022 24.49 27.73 24.47 26.84 20,626,362 +2.02(+8.13%)
Jun 06, 2022 25.14 25.16 24.53 24.83 3,486,288 -0.03(-0.12%)
Jun 03, 2022 25.13 25.20 24.59 24.86 3,883,690 -0.47(-1.85%)
Jun 02, 2022 24.15 26.04 24.14 25.32 8,008,664 +1.18(+4.90%)
Jun 01, 2022 24.45 24.85 23.78 24.14 4,621,847 -0.19(-0.78%)
May 31, 2022 25.50 25.83 24.06 24.33 6,888,221 -0.77(-3.05%)
May 27, 2022 24.71 25.24 24.55 25.09 5,030,531 +0.56(+2.27%)
May 26, 2022 23.92 24.73 23.81 24.54 4,781,916 +0.60(+2.49%)
May 25, 2022 23.50 24.09 23.33 23.94 4,707,466 +0.36(+1.52%)
May 24, 2022 23.74 23.88 23.12 23.58 4,580,200 -0.40(-1.66%)
May 23, 2022 23.57 23.98 23.16 23.98 4,710,346 +0.66(+2.81%)
May 20, 2022 23.46 23.67 22.73 23.32 6,850,589 +0.35(+1.51%)
May 19, 2022 22.47 23.54 22.43 22.98 5,984,839 +0.17(+0.74%)
May 18, 2022 23.38 23.80 22.38 22.81 7,261,808 -0.63(-2.67%)
May 17, 2022 23.07 23.59 22.52 23.43 7,495,829 +1.01(+4.52%)
May 16, 2022 22.04 22.97 21.75 22.42 8,622,486 +0.54(+2.45%)
May 13, 2022 21.04 22.70 21.04 21.88 10,438,105 +1.41(+6.90%)
May 12, 2022 20.21 21.31 19.90 20.47 9,296,874 -0.19(-0.91%)
May 11, 2022 21.66 22.25 20.60 20.66 7,727,817 -0.74(-3.44%)
May 10, 2022 21.57 22.17 20.86 21.40 7,978,919 +0.50(+2.38%)
May 09, 2022 23.03 23.03 20.60 20.90 13,231,461 -2.80(-11.83%)
May 06, 2022 24.33 24.36 22.83 23.70 10,781,579 -0.64(-2.61%)
May 05, 2022 26.32 27.45 23.95 24.34 15,004,611 -1.89(-7.20%)
May 04, 2022 25.79 26.51 24.88 26.23 7,495,378 +0.63(+2.45%)
May 03, 2022 25.32 26.11 25.32 25.60 6,362,892 +0.30(+1.18%)
May 02, 2022 25.17 25.52 24.53 25.30 6,323,632 -0.36(-1.39%)
Apr 29, 2022 26.33 26.99 25.49 25.66 6,674,942 -0.58(-2.20%)
Apr 28, 2022 26.04 26.41 25.06 26.24 7,010,700 +0.16(+0.61%)
Apr 27, 2022 26.50 26.73 25.86 26.08 6,556,584 -0.13(-0.49%)
Apr 26, 2022 27.09 27.36 26.06 26.21 8,152,026 -0.63(-2.33%)
Apr 25, 2022 26.49 27.16 25.77 26.83 9,875,079 -0.75(-2.70%)
Apr 22, 2022 28.09 28.88 27.03 27.58 9,251,137 -0.55(-1.94%)
Apr 21, 2022 31.35 31.39 27.82 28.13 11,847,994 -3.24(-10.33%)
Apr 20, 2022 30.05 31.59 29.17 31.37 7,820,140 +1.32(+4.40%)
Apr 19, 2022 30.49 30.55 29.74 30.04 5,069,100 -0.38(-1.24%)
Apr 18, 2022 31.23 31.44 30.17 30.42 6,228,130 -0.80(-2.55%)
Apr 14, 2022 31.40 31.63 30.86 31.22 5,984,247 -0.19(-0.60%)
Apr 13, 2022 31.49 32.30 31.19 31.41 10,156,563 +0.64(+2.07%)
Apr 12, 2022 31.08 31.73 30.50 30.77 8,444,240 +0.32(+1.04%)
Apr 11, 2022 30.68 31.24 29.71 30.45 8,405,257 +0.32(+1.06%)
Apr 08, 2022 30.37 30.60 29.65 30.13 7,219,197 -0.28(-0.92%)
Apr 07, 2022 28.33 30.79 28.30 30.41 16,015,364 +2.34(+8.32%)
Apr 06, 2022 28.15 28.38 27.35 28.08 6,922,475 -0.10(-0.35%)
Apr 05, 2022 28.83 30.03 28.11 28.18 8,121,184 -0.09(-0.32%)
Apr 04, 2022 29.21 29.38 27.99 28.27 5,002,106 -0.60(-2.07%)
Apr 01, 2022 29.32 30.22 28.57 28.86 7,599,852 -0.07(-0.24%)
Mar 31, 2022 28.53 29.82 28.45 28.93 13,222,308 +1.02(+3.67%)
Mar 30, 2022 27.74 28.96 27.68 27.91 6,771,634 +0.56(+2.04%)
Mar 29, 2022 27.05 27.77 26.00 27.35 7,378,088 -0.57(-2.03%)
Mar 28, 2022 28.17 28.31 27.38 27.92 6,083,737 -0.68(-2.36%)
Mar 25, 2022 28.94 29.30 28.24 28.59 5,672,994 -0.24(-0.83%)
Mar 24, 2022 28.94 29.22 28.34 28.83 6,140,504 -0.04(-0.14%)
Mar 23, 2022 29.45 30.31 28.81 28.87 8,819,156 -0.15(-0.51%)
Mar 22, 2022 29.18 29.33 28.39 29.02 8,767,817 -0.08(-0.27%)
Mar 21, 2022 27.60 29.87 27.51 29.10 18,004,962 +1.87(+6.86%)
Mar 18, 2022 26.98 27.47 26.33 27.23 9,760,213 +0.27(+1.00%)
Mar 17, 2022 24.99 27.04 24.95 26.96 15,612,484 +2.31(+9.35%)
Mar 16, 2022 25.26 25.67 23.44 24.66 10,167,331 -0.20(-0.80%)
Mar 15, 2022 24.86 25.21 23.87 24.86 12,862,286 -0.76(-2.95%)
Mar 14, 2022 26.39 26.43 25.08 25.61 13,304,040 -1.34(-4.98%)
Mar 11, 2022 27.18 27.80 26.65 26.95 10,035,775 -0.41(-1.49%)
Mar 10, 2022 26.88 26.45 27.36 15,299,710 +0.47(+1.74%)
Mar 09, 2022 24.56 27.47 24.26 26.89 19,643,738 +1.75(+6.96%)
Mar 08, 2022 24.26 26.13 23.72 25.14 16,561,392 +1.29(+5.42%)
Mar 07, 2022 24.40 25.09 23.69 23.85 11,056,172 +0.51(+2.17%)
Mar 04, 2022 23.08 23.62 22.16 23.34 12,680,638 -1.06(-4.36%)
Mar 03, 2022 25.36 25.50 24.04 24.41 6,459,283 -0.52(-2.07%)
Mar 02, 2022 24.66 25.08 24.23 24.92 7,867,723 +0.62(+2.54%)
Mar 01, 2022 24.86 24.94 23.90 24.31 9,706,482 -0.13(-0.53%)
Feb 28, 2022 23.35 24.59 23.24 24.44 14,373,857 +1.76(+7.76%)
Feb 25, 2022 22.09 22.69 21.83 22.68 8,522,350 +0.55(+2.47%)
Feb 24, 2022 20.18 22.64 20.10 22.13 15,010,211 +1.72(+8.43%)
Feb 23, 2022 20.87 21.16 20.39 20.41 4,581,796 -0.17(-0.82%)
Feb 22, 2022 20.03 20.82 19.94 20.58 3,972,029 +0.48(+2.37%)
Feb 18, 2022 20.10 0 -0.82(-3.90%)
Feb 17, 2022 21.26 21.47 20.81 20.92 3,839,810 -0.49(-2.28%)
Feb 16, 2022 21.81 22.13 21.33 21.41 4,072,051 -0.44(-2.00%)
Feb 15, 2022 21.64 22.05 21.45 21.84 3,816,508 +0.24(+1.10%)
Feb 14, 2022 22.01 22.34 21.51 21.60 4,201,597 -0.52(-2.34%)
Feb 11, 2022 21.71 22.47 21.64 22.12 5,594,771 -0.15(-0.67%)
Feb 10, 2022 22.16 23.67 22.02 22.27 11,298,473 -0.38(-1.67%)
Feb 09, 2022 21.08 22.65 21.00 22.65 12,628,816 +2.92(+14.82%)
Feb 08, 2022 19.70 19.81 19.24 19.73 5,075,576 -0.10(-0.50%)
Feb 07, 2022 19.61 20.09 19.53 19.82 3,601,646 +0.05(+0.25%)
Feb 04, 2022 18.94 19.79 18.93 19.77 4,275,654 +0.77(+4.03%)
Feb 03, 2022 19.38 19.49 18.95 19.01 4,052,762 -0.70(-3.53%)
Feb 02, 2022 20.51 20.77 19.57 19.71 5,967,474 -0.42(-2.08%)
Feb 01, 2022 19.57 20.41 19.11 20.12 6,763,622 +0.81(+4.17%)
Jan 31, 2022 18.93 19.37 19.32 5,699,352 +0.39(+2.05%)
Jan 28, 2022 18.29 18.94 17.93 18.93 7,251,210 +0.62(+3.37%)
Jan 27, 2022 19.36 19.73 18.18 18.31 7,631,284 -0.86(-4.46%)
Jan 26, 2022 20.39 20.55 19.07 19.17 6,489,961 -0.73(-3.65%)
Jan 25, 2022 19.51 20.06 18.97 19.89 7,745,050 -0.04(-0.20%)
Jan 24, 2022 18.81 20.02 18.42 19.93 9,128,739 -0.11(-0.55%)
Jan 21, 2022 20.72 21.10 19.88 20.04 8,786,941 -1.23(-5.79%)
Jan 20, 2022 22.04 22.45 21.25 21.28 4,603,354 -0.42(-1.92%)
Jan 19, 2022 21.87 22.28 21.18 21.69 6,967,688 +0.24(+1.11%)
Jan 18, 2022 22.37 22.39 21.41 21.45 5,766,238 -0.96(-4.30%)
Jan 14, 2022 22.42 0 -0.44(-1.91%)
Jan 13, 2022 23.88 24.20 22.76 22.86 4,476,787 -0.84(-3.57%)
Jan 12, 2022 23.86 24.49 23.40 23.70 9,045,429 +0.33(+1.40%)
Jan 11, 2022 23.21 23.56 22.57 23.37 4,802,578 +0.26(+1.12%)
Jan 10, 2022 23.21 23.26 22.52 23.12 4,873,189 -0.42(-1.77%)
Jan 07, 2022 22.98 23.67 22.31 23.53 6,598,279 +0.94(+4.18%)
Jan 06, 2022 24.49 24.66 22.50 22.59 10,316,854 -1.45(-6.04%)
Jan 05, 2022 24.82 26.39 23.97 24.04 16,255,238 +0.54(+2.28%)
Jan 04, 2022 22.78 23.80 22.66 23.50 7,213,622 +0.92(+4.10%)
Jan 03, 2022 22.48 23.27 22.29 22.58 5,268,237 +0.89(+4.13%)
Dec 31, 2021 21.65 21.86 21.45 21.68 2,606,154 +0.01(+0.05%)
Dec 30, 2021 21.87 22.10 21.58 21.67 3,494,759 -0.23(-1.04%)
Dec 29, 2021 22.07 22.42 21.68 21.90 2,787,427 -0.17(-0.77%)
Dec 28, 2021 22.87 23.08 21.98 22.07 3,305,015 -0.83(-3.60%)
Dec 27, 2021 22.24 22.91 22.07 22.90 3,567,536 +0.81(+3.65%)
Dec 23, 2021 22.24 22.35 22.01 22.09 2,307,855 +0.03(+0.14%)
Dec 22, 2021 22.07 22.22 21.74 22.06 3,569,465 -0.06(-0.27%)
Dec 21, 2021 21.03 22.17 20.91 22.12 5,370,656 +1.47(+7.13%)
Dec 20, 2021 20.42 20.71 19.90 20.65 6,110,057 -0.38(-1.80%)
Dec 17, 2021 20.98 21.79 20.89 21.03 5,685,873 -0.58(-2.67%)
Dec 16, 2021 22.48 22.83 21.50 21.60 4,518,186 -0.42(-1.90%)
Dec 15, 2021 20.89 22.15 20.48 22.02 6,963,983 +0.97(+4.63%)
Dec 14, 2021 20.94 21.43 20.85 21.05 3,665,784 -0.25(-1.17%)
Dec 13, 2021 21.87 22.15 21.18 21.30 4,092,923 -0.53(-2.41%)
Dec 10, 2021 22.63 22.65 21.79 21.82 4,808,668 -0.64(-2.83%)
Dec 09, 2021 23.02 23.19 22.22 22.46 4,386,881 -0.66(-2.84%)
Dec 08, 2021 23.45 23.70 23.00 23.12 3,264,991 -0.14(-0.60%)
Dec 07, 2021 22.83 23.46 22.69 23.25 5,174,272 +1.27(+5.79%)
Dec 06, 2021 21.61 22.09 20.82 21.98 5,922,994 +0.16(+0.73%)
Dec 03, 2021 22.99 23.49 21.53 21.82 5,876,162 -1.16(-5.06%)
Dec 02, 2021 22.27 23.07 22.04 22.99 4,938,145 +0.71(+3.17%)
Dec 01, 2021 23.56 23.72 22.27 22.28 5,541,282 -0.77(-3.32%)
Nov 30, 2021 24.50 24.74 22.67 23.05 8,998,695 -1.79(-7.21%)
Nov 29, 2021 24.46 24.96 24.15 24.84 4,454,162 +0.96(+4.01%)
Nov 26, 2021 23.85 24.11 23.20 23.88 4,912,785 -1.15(-4.60%)
Nov 24, 2021 25.04 25.23 24.71 25.03 2,825,064 -0.22(-0.86%)
Nov 23, 2021 24.99 25.96 24.94 25.25 6,767,795 +0.79(+3.24%)
Nov 22, 2021 25.24 25.32 24.42 24.45 6,551,560 -0.62(-2.49%)
Nov 19, 2021 25.77 25.94 24.97 25.08 7,825,238 -1.34(-5.07%)
Nov 18, 2021 25.98 26.45 25.74 26.42 4,020,802 +0.46(+1.76%)
Nov 17, 2021 25.99 26.72 25.66 25.96 4,269,046 -0.14(-0.53%)
Nov 16, 2021 26.92 27.05 25.92 26.10 4,486,597 -0.80(-2.99%)
Nov 15, 2021 27.42 27.73 26.57 26.90 3,456,809 -0.44(-1.60%)
Nov 12, 2021 27.05 27.74 26.72 27.34 3,338,265 +0.02(+0.07%)
Nov 11, 2021 26.38 27.83 26.23 27.32 5,319,834 +1.18(+4.51%)
Nov 10, 2021 27.18 26.14 6,453,076 -1.35(-4.91%)
Nov 09, 2021 27.79 27.89 26.77 27.49 5,408,977 -0.37(-1.32%)
Nov 08, 2021 27.21 28.25 26.78 27.85 9,075,680 +1.09(+4.08%)
Nov 05, 2021 26.98 27.07 26.19 26.76 3,671,390 -0.16(-0.59%)
Nov 04, 2021 27.28 27.42 26.50 26.92 6,504,744 -0.04(-0.15%)
Nov 03, 2021 25.40 27.37 25.28 26.96 11,966,207 +2.10(+8.46%)
Nov 02, 2021 24.79 24.87 24.20 24.86 3,761,102 -0.07(-0.28%)
Nov 01, 2021 24.37 25.14 24.71 24.93 4,897,904 +0.83(+3.46%)
Oct 29, 2021 24.42 24.95 23.21 24.10 11,835,259 -1.16(-4.59%)
Oct 28, 2021 24.92 25.39 24.69 25.26 5,507,288 +0.02(+0.08%)
Oct 27, 2021 25.27 26.86 24.79 25.24 7,003,554 -1.37(-5.14%)
Oct 26, 2021 26.25 26.60 4,166,236 +0.33(+1.25%)
Oct 25, 2021 25.97 26.80 25.95 26.28 4,723,755 +0.57(+2.20%)
Oct 22, 2021 25.76 26.09 24.98 25.71 4,987,006 -0.09(-0.35%)
Oct 21, 2021 26.48 26.64 25.70 25.80 5,033,057 -0.84(-3.16%)
Oct 20, 2021 26.15 26.69 25.59 26.64 5,620,850 +0.25(+0.94%)
Oct 19, 2021 26.79 27.19 26.02 26.40 8,059,005 +0.15(+0.57%)
Oct 18, 2021 25.88 26.91 25.71 26.25 14,496,044 +1.47(+5.92%)
Oct 15, 2021 25.29 25.30 24.47 24.78 6,583,899 -0.30(-1.19%)
Oct 14, 2021 25.48 25.61 24.65 25.08 9,311,617 -0.35(-1.37%)
Oct 13, 2021 24.10 25.66 23.73 25.42 15,152,911 +1.14(+4.70%)
Oct 12, 2021 21.45 24.33 21.29 24.28 15,743,129 +2.94(+13.75%)
Oct 11, 2021 21.42 21.66 20.98 21.35 5,009,317 +0.22(+1.03%)
Oct 08, 2021 22.35 22.60 21.09 21.13 5,376,801 -1.09(-4.91%)
Oct 07, 2021 21.76 22.43 21.47 22.22 4,803,836 +0.73(+3.41%)
Oct 06, 2021 21.22 21.69 20.78 21.49 6,226,361 -0.31(-1.41%)
Oct 05, 2021 21.82 22.26 21.47 21.80 5,090,910 +0.13(+0.59%)
Oct 04, 2021 22.39 23.03 21.50 21.67 10,721,808 -0.26(-1.18%)
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.