Skip to main content

Cameco Corporation (NY: CCJ )

41.08 +0.97 (+2.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 20.56 21.95 20.28 21.55 13,801,162 +1.14(+5.59%)
Sep 29, 2021 20.86 20.97 20.17 20.41 4,498,734 -0.40(-1.91%)
Sep 28, 2021 21.05 21.57 20.47 20.80 8,693,976 +0.03(+0.14%)
Sep 27, 2021 20.10 20.90 19.81 20.77 10,666,984 +0.87(+4.38%)
Sep 24, 2021 20.68 20.81 19.74 19.90 11,053,504 -1.21(-5.73%)
Sep 23, 2021 21.13 21.22 20.38 21.11 7,956,900 +0.28(+1.33%)
Sep 22, 2021 21.29 21.86 20.83 20.83 7,216,063 -0.07(-0.33%)
Sep 21, 2021 21.51 21.83 20.81 20.90 7,856,271 -0.23(-1.08%)
Sep 20, 2021 21.30 21.52 20.46 21.13 13,974,705 -1.14(-5.12%)
Sep 17, 2021 23.66 24.14 22.03 22.27 14,658,944 -1.56(-6.53%)
Sep 16, 2021 24.27 24.31 23.66 23.83 8,649,969 -0.69(-2.83%)
Sep 15, 2021 24.67 25.13 24.04 24.52 12,966,173 +0.41(+1.69%)
Sep 14, 2021 24.51 24.79 23.45 24.12 14,427,558 -0.14(-0.57%)
Sep 13, 2021 25.42 26.35 24.09 24.25 28,434,868 +0.03(+0.12%)
Sep 10, 2021 22.93 24.87 22.53 24.22 23,073,566 +1.47(+6.45%)
Sep 09, 2021 22.51 22.97 21.83 22.76 8,456,971 +0.10(+0.44%)
Sep 08, 2021 22.93 22.93 21.49 22.66 13,305,350 -0.01(-0.04%)
Sep 07, 2021 21.56 22.87 21.44 22.67 14,141,171 +1.26(+5.88%)
Sep 03, 2021 20.99 22.19 20.73 21.41 14,869,053 +0.86(+4.20%)
Sep 02, 2021 19.33 20.57 19.31 20.55 14,177,646 +1.55(+8.14%)
Sep 01, 2021 18.49 19.09 18.41 19.00 6,725,026 +0.63(+3.46%)
Aug 31, 2021 17.91 18.47 17.80 18.36 3,974,965 +0.62(+3.52%)
Aug 30, 2021 17.86 17.98 17.58 17.74 2,239,301 +0.09(+0.51%)
Aug 27, 2021 17.02 17.95 17.02 17.65 3,034,775 +0.69(+4.09%)
Aug 26, 2021 17.01 17.27 16.85 16.96 2,219,333 -0.09(-0.52%)
Aug 25, 2021 17.04 17.28 16.88 17.05 1,912,800 +0.06(+0.35%)
Aug 24, 2021 16.87 17.15 16.74 16.99 3,109,795 +0.31(+1.84%)
Aug 23, 2021 16.30 16.89 16.30 16.68 3,727,002 +0.70(+4.41%)
Aug 20, 2021 15.47 16.12 15.24 15.97 4,191,793 +0.48(+3.07%)
Aug 19, 2021 15.66 15.78 15.21 15.50 5,877,083 -0.43(-2.68%)
Aug 18, 2021 15.85 16.21 15.76 15.93 3,427,037 -0.01(-0.06%)
Aug 17, 2021 16.18 16.31 15.81 15.94 2,825,256 -0.39(-2.37%)
Aug 16, 2021 16.29 16.43 15.96 16.32 3,251,144 -0.30(-1.79%)
Aug 13, 2021 17.01 17.15 16.59 16.62 1,842,636 -0.43(-2.50%)
Aug 12, 2021 17.14 17.37 16.91 17.05 1,334,016 -0.22(-1.26%)
Aug 11, 2021 17.44 17.49 17.02 17.26 2,302,798 -0.17(-0.97%)
Aug 10, 2021 16.96 17.58 16.85 17.43 3,493,316 +0.57(+3.35%)
Aug 09, 2021 16.98 17.11 16.77 16.87 1,989,032 -0.24(-1.39%)
Aug 06, 2021 16.97 17.18 16.72 17.11 2,281,467 +0.26(+1.53%)
Aug 05, 2021 16.72 17.22 16.66 16.85 2,394,044 +0.12(+0.71%)
Aug 04, 2021 17.11 17.20 16.71 16.73 3,435,993 -0.46(-2.65%)
Aug 03, 2021 17.26 17.34 16.90 17.18 3,478,759 -0.10(-0.57%)
Aug 02, 2021 17.98 18.27 17.21 17.28 3,109,734 -0.37(-2.08%)
Jul 30, 2021 17.73 17.81 17.45 17.65 2,808,557 -0.25(-1.39%)
Jul 29, 2021 17.77 18.24 17.51 17.90 2,755,220 +0.37(+2.09%)
Jul 28, 2021 16.96 17.96 16.90 17.53 4,482,667 +0.63(+3.76%)
Jul 27, 2021 17.11 17.14 16.72 16.90 3,208,888 -0.33(-1.90%)
Jul 26, 2021 17.03 17.48 16.94 17.22 2,877,402 +0.29(+1.70%)
Jul 23, 2021 17.19 17.30 16.89 16.94 2,248,595 -0.19(-1.10%)
Jul 22, 2021 17.21 17.25 16.87 17.12 1,791,687 -0.02(-0.12%)
Jul 21, 2021 16.82 17.33 16.76 17.14 3,016,660 +0.55(+3.29%)
Jul 20, 2021 16.23 16.72 16.01 16.60 3,665,130 +0.29(+1.76%)
Jul 19, 2021 16.07 16.31 15.87 16.31 5,407,642 -0.38(-2.26%)
Jul 16, 2021 17.36 17.43 16.47 16.69 5,373,903 -0.55(-3.16%)
Jul 15, 2021 17.24 17.64 16.87 17.23 7,714,232 -0.13(-0.74%)
Jul 14, 2021 17.70 18.07 17.24 17.36 3,169,329 -0.24(-1.35%)
Jul 13, 2021 17.74 17.89 17.51 17.60 4,234,171 -0.28(-1.55%)
Jul 12, 2021 18.08 18.13 17.77 17.88 3,116,591 -0.30(-1.64%)
Jul 09, 2021 18.02 18.43 17.84 18.18 3,659,331 +0.24(+1.33%)
Jul 08, 2021 18.06 18.23 17.68 17.94 4,863,215 -0.66(-3.57%)
Jul 07, 2021 18.71 19.07 18.20 18.60 2,886,730 +0.02(+0.11%)
Jul 06, 2021 19.05 19.07 18.33 18.58 3,334,136 -0.41(-2.14%)
Jul 02, 2021 19.22 19.48 18.46 18.99 2,823,746 -0.23(-1.19%)
Jul 01, 2021 19.35 19.57 18.54 19.22 4,084,407 +0.20(+1.04%)
Jun 30, 2021 19.00 19.22 18.75 19.02 2,753,855 +0.04(+0.21%)
Jun 29, 2021 19.09 19.26 18.90 18.98 1,757,142 -0.11(-0.57%)
Jun 28, 2021 19.83 19.83 19.06 19.09 2,751,214 -0.69(-3.51%)
Jun 25, 2021 20.06 20.33 19.67 19.78 2,701,415 -0.08(-0.40%)
Jun 24, 2021 19.64 19.98 19.48 19.86 2,392,598 +0.33(+1.67%)
Jun 23, 2021 19.73 20.15 19.40 19.53 3,389,050 -0.10(-0.50%)
Jun 22, 2021 19.24 19.71 18.93 19.63 4,395,384 +0.32(+1.64%)
Jun 21, 2021 18.70 19.36 18.26 19.32 6,101,307 +0.65(+3.51%)
Jun 18, 2021 18.61 19.07 18.49 18.66 5,425,721 -0.48(-2.49%)
Jun 17, 2021 19.52 19.83 18.63 19.14 5,909,523 -0.97(-4.83%)
Jun 16, 2021 19.77 20.37 19.77 20.11 4,285,638 +0.10(+0.50%)
Jun 15, 2021 19.16 20.15 19.01 20.01 5,998,787 +0.91(+4.78%)
Jun 14, 2021 20.90 20.98 18.74 19.10 16,650,825 -2.12(-10.00%)
Jun 11, 2021 21.61 21.77 21.21 21.22 2,851,221 -0.23(-1.06%)
Jun 10, 2021 21.33 21.66 20.99 21.45 3,182,610 +0.28(+1.31%)
Jun 09, 2021 21.37 21.52 21.12 21.17 3,418,649 -0.19(-0.88%)
Jun 08, 2021 21.45 21.59 21.04 21.36 3,363,184 -0.05(-0.23%)
Jun 07, 2021 21.21 21.67 21.10 21.41 5,740,743 +0.17(+0.79%)
Jun 04, 2021 21.09 21.28 20.64 21.24 4,370,249 +0.44(+2.10%)
Jun 03, 2021 20.32 21.09 20.30 20.80 3,469,127 -0.14(-0.66%)
Jun 02, 2021 20.97 21.10 20.57 20.94 4,180,600 -0.02(-0.09%)
Jun 01, 2021 19.98 21.31 19.97 20.96 10,184,377 +1.16(+5.86%)
May 28, 2021 20.63 20.69 19.64 19.80 4,947,495 -0.60(-2.92%)
May 27, 2021 19.66 20.66 19.46 20.40 6,580,624 +0.90(+4.63%)
May 26, 2021 19.29 19.74 19.20 19.49 4,255,336 +0.37(+1.92%)
May 25, 2021 19.07 19.36 18.96 19.13 2,650,034 +0.04(+0.21%)
May 24, 2021 19.38 19.41 19.06 19.09 2,511,635 -0.22(-1.13%)
May 21, 2021 19.76 19.86 19.26 19.31 3,096,748 -0.20(-1.02%)
May 20, 2021 19.14 19.58 18.91 19.50 2,981,010 +0.37(+1.92%)
May 19, 2021 19.33 19.41 18.87 19.14 6,314,884 -0.71(-3.60%)
May 18, 2021 20.27 20.37 19.80 19.85 3,915,126 -0.33(-1.62%)
May 17, 2021 19.50 20.21 19.39 20.18 6,004,824 +0.68(+3.51%)
May 14, 2021 18.84 19.64 18.81 19.49 3,431,192 +0.96(+5.19%)
May 13, 2021 18.81 19.25 18.02 18.53 6,216,305 -0.56(-2.91%)
May 12, 2021 19.48 19.63 18.97 19.09 4,231,010 -0.39(-1.99%)
May 11, 2021 18.66 19.55 18.22 19.48 5,817,966 -0.01(-0.05%)
May 10, 2021 19.84 20.10 19.18 19.48 6,967,159 -0.43(-2.14%)
May 07, 2021 17.99 20.08 17.70 19.91 10,981,058 +1.90(+10.57%)
May 06, 2021 18.85 18.92 17.94 18.01 6,492,858 -0.76(-4.07%)
May 05, 2021 18.71 19.23 18.21 18.77 10,207,043 +0.74(+4.13%)
May 04, 2021 18.24 18.29 17.58 18.03 4,775,298 -0.32(-1.73%)
May 03, 2021 16.88 18.58 16.83 18.34 7,882,812 +1.68(+10.05%)
Apr 30, 2021 16.76 17.00 16.62 16.67 3,650,049 -0.23(-1.35%)
Apr 29, 2021 17.23 17.30 16.72 16.90 3,603,727 -0.23(-1.33%)
Apr 28, 2021 16.45 17.27 16.36 17.12 4,707,463 +0.51(+3.04%)
Apr 27, 2021 16.44 16.65 16.29 16.62 2,298,262 +0.29(+1.76%)
Apr 26, 2021 16.40 16.72 16.21 16.33 2,723,006 +0.06(+0.37%)
Apr 23, 2021 16.07 16.32 15.95 16.27 3,349,526 +0.29(+1.80%)
Apr 22, 2021 16.49 16.52 15.88 15.98 4,074,166 -0.36(-2.18%)
Apr 21, 2021 15.69 16.42 15.64 16.34 7,900,048 +0.50(+3.13%)
Apr 20, 2021 15.85 15.90 15.36 15.85 5,102,323 -0.23(-1.42%)
Apr 19, 2021 16.31 16.46 15.81 16.07 4,451,011 -0.20(-1.22%)
Apr 16, 2021 16.47 16.53 15.92 16.27 3,466,609 -0.18(-1.09%)
Apr 15, 2021 16.76 16.81 16.28 16.45 3,347,321 +0.03(+0.18%)
Apr 14, 2021 16.77 16.93 16.40 16.42 3,408,766 -0.23(-1.37%)
Apr 13, 2021 16.61 16.78 16.45 16.65 2,893,465 +0.04(+0.24%)
Apr 12, 2021 17.00 17.07 16.24 16.61 6,084,573 -0.46(-2.67%)
Apr 09, 2021 17.50 17.57 17.05 17.07 2,998,881 -0.43(-2.44%)
Apr 08, 2021 17.06 17.56 17.06 17.49 3,474,068 +0.32(+1.85%)
Apr 07, 2021 17.52 17.65 16.94 17.17 3,661,690 -0.43(-2.42%)
Apr 06, 2021 18.25 18.39 17.44 17.60 5,236,297 -0.58(-3.16%)
Apr 05, 2021 17.33 18.34 17.16 18.18 7,092,075 +1.07(+6.26%)
Apr 01, 2021 16.88 17.38 16.57 17.11 5,131,187 +0.63(+3.85%)
Mar 31, 2021 16.31 17.08 16.19 16.47 8,399,867 +0.56(+3.49%)
Mar 30, 2021 16.14 16.21 15.62 15.92 8,149,504 -0.45(-2.73%)
Mar 29, 2021 16.57 16.57 15.46 16.36 7,035,969 -0.15(-0.90%)
Mar 26, 2021 16.94 17.08 16.09 16.51 5,474,469 -0.09(-0.54%)
Mar 25, 2021 16.20 16.66 15.85 16.60 5,629,790 -0.03(-0.18%)
Mar 24, 2021 16.85 17.05 16.56 16.63 4,859,136 +0.00(+0.00%)
Mar 23, 2021 17.29 17.35 16.47 16.63 7,555,754 -0.82(-4.72%)
Mar 22, 2021 17.83 18.08 17.41 17.45 3,766,154 -0.17(-0.96%)
Mar 19, 2021 17.62 17.83 17.09 17.62 6,575,716 -0.06(-0.34%)
Mar 18, 2021 18.96 19.19 17.54 17.68 7,642,306 -1.44(-7.52%)
Mar 17, 2021 18.77 19.15 18.28 19.12 12,584,382 +0.58(+3.10%)
Mar 16, 2021 18.55 19.54 18.02 18.54 14,888,006 +0.08(+0.43%)
Mar 15, 2021 17.35 18.49 17.23 18.46 7,610,881 +1.37(+8.00%)
Mar 12, 2021 16.31 17.13 16.12 17.10 4,612,531 +0.72(+4.42%)
Mar 11, 2021 16.20 16.55 16.06 16.37 3,709,701 +0.41(+2.55%)
Mar 10, 2021 15.67 16.03 15.56 15.96 2,955,749 +0.35(+2.22%)
Mar 09, 2021 15.44 15.94 15.41 15.62 5,892,310 +0.32(+2.07%)
Mar 08, 2021 15.93 16.15 15.29 15.30 3,900,716 -0.37(-2.34%)
Mar 05, 2021 16.44 16.49 14.38 15.67 9,820,059 -0.47(-2.89%)
Mar 04, 2021 16.70 17.06 15.68 16.13 8,823,678 -1.09(-6.33%)
Mar 03, 2021 17.30 17.84 17.00 17.22 8,296,021 +0.10(+0.58%)
Mar 02, 2021 15.87 17.44 15.83 17.12 13,043,252 +1.25(+7.87%)
Mar 01, 2021 15.93 15.99 15.60 15.88 7,382,319 +0.35(+2.24%)
Feb 26, 2021 16.02 16.19 15.32 15.53 5,250,387 -0.74(-4.57%)
Feb 25, 2021 16.21 16.63 16.02 16.27 6,971,208 +0.25(+1.55%)
Feb 24, 2021 15.61 16.13 15.50 16.02 4,062,736 +0.14(+0.87%)
Feb 23, 2021 15.89 16.04 14.93 15.89 5,916,396 -0.30(-1.84%)
Feb 22, 2021 16.32 16.67 16.11 16.18 5,576,515 -0.28(-1.69%)
Feb 19, 2021 16.05 16.63 15.88 16.46 5,842,459 +0.61(+3.88%)
Feb 18, 2021 16.44 16.74 15.84 15.85 5,926,778 -0.77(-4.65%)
Feb 17, 2021 17.03 17.04 16.11 16.62 7,082,518 -0.18(-1.06%)
Feb 16, 2021 16.40 16.92 16.27 16.80 8,581,508 +1.16(+7.42%)
Feb 12, 2021 15.46 15.81 15.19 15.64 5,082,881 +0.11(+0.70%)
Feb 11, 2021 16.34 16.46 15.21 15.53 8,326,806 -0.77(-4.74%)
Feb 10, 2021 15.95 16.61 15.39 16.30 12,149,507 +1.29(+8.59%)
Feb 09, 2021 14.74 15.36 14.74 15.01 8,881,869 +0.38(+2.57%)
Feb 08, 2021 14.24 14.80 14.04 14.64 6,684,147 +0.75(+5.43%)
Feb 05, 2021 13.56 14.09 13.33 13.88 7,022,165 +0.55(+4.09%)
Feb 04, 2021 13.57 13.59 12.99 13.34 4,731,417 -0.22(-1.61%)
Feb 03, 2021 13.55 13.88 13.26 13.56 5,060,704 +0.00(+0.00%)
Feb 02, 2021 14.27 14.69 13.43 13.56 9,926,278 -0.95(-6.56%)
Feb 01, 2021 12.49 15.03 12.38 14.51 23,389,370 +2.19(+17.79%)
Jan 29, 2021 12.68 12.96 12.26 12.32 6,104,863 -0.37(-2.89%)
Jan 28, 2021 12.47 12.72 12.40 12.68 4,682,405 +0.17(+1.35%)
Jan 27, 2021 12.66 12.85 12.21 12.51 6,560,709 -0.32(-2.47%)
Jan 26, 2021 12.90 13.18 12.74 12.83 3,954,623 +0.21(+1.65%)
Jan 25, 2021 12.32 12.69 12.20 12.62 5,116,530 +0.36(+2.91%)
Jan 22, 2021 12.14 12.37 12.06 12.27 4,016,224 -0.04(-0.32%)
Jan 21, 2021 12.54 12.62 12.11 12.31 3,592,564 -0.22(-1.74%)
Jan 20, 2021 12.98 13.08 12.33 12.52 5,794,557 -0.29(-2.24%)
Jan 19, 2021 12.93 13.04 12.39 12.81 7,206,266 -0.04(-0.31%)
Jan 15, 2021 13.64 13.64 12.72 12.85 9,751,080 -0.87(-6.36%)
Jan 14, 2021 13.68 13.93 13.37 13.72 4,100,557 +0.16(+1.17%)
Jan 13, 2021 13.65 13.74 13.23 13.57 2,832,504 -0.09(-0.65%)
Jan 12, 2021 14.09 14.20 13.60 13.65 4,102,135 -0.42(-2.96%)
Jan 11, 2021 13.73 14.21 13.63 14.07 2,085,051 -0.12(-0.84%)
Jan 08, 2021 14.54 14.65 13.97 14.19 3,014,412 -0.37(-2.52%)
Jan 07, 2021 14.44 14.75 14.27 14.56 3,994,008 +0.26(+1.80%)
Jan 06, 2021 14.49 14.74 14.23 14.30 5,480,867 -0.15(-1.03%)
Jan 05, 2021 13.35 14.57 13.34 14.45 8,631,600 +1.17(+8.81%)
Jan 04, 2021 13.35 13.56 13.07 13.28 6,848,327 -0.01(-0.07%)
Dec 31, 2020 13.29 13.29 13.29 3,920,766 +0.01(+0.07%)
Dec 30, 2020 13.39 13.50 13.23 13.28 3,920,766 -0.11(-0.81%)
Dec 29, 2020 13.59 13.62 13.17 13.39 2,762,299 -0.15(-1.10%)
Dec 28, 2020 13.68 14.04 13.46 13.54 3,414,885 +0.12(+0.89%)
Dec 24, 2020 13.67 13.68 13.31 13.42 1,536,905 -0.03(-0.22%)
Dec 23, 2020 13.13 13.95 12.99 13.45 5,849,381 +0.41(+3.12%)
Dec 22, 2020 13.18 13.36 12.86 13.04 2,586,203 -0.09(-0.68%)
Dec 21, 2020 12.83 13.16 12.75 13.13 3,208,925 -0.11(-0.82%)
Dec 18, 2020 13.12 13.52 12.99 13.24 4,635,424 +0.22(+1.68%)
Dec 17, 2020 13.18 13.35 12.50 13.02 6,408,294 -0.36(-2.67%)
Dec 16, 2020 13.63 13.82 13.20 13.38 3,909,622 -0.45(-3.23%)
Dec 15, 2020 13.42 13.97 13.06 13.82 7,407,182 +0.65(+4.97%)
Dec 14, 2020 13.44 14.29 13.16 13.17 10,020,023 -0.05(-0.38%)
Dec 11, 2020 12.39 13.41 12.13 13.22 13,116,944 +0.86(+6.98%)
Dec 10, 2020 11.51 12.44 11.40 12.36 7,256,280 +0.89(+7.79%)
Dec 09, 2020 12.08 12.13 11.39 11.46 3,976,505 -0.59(-4.86%)
Dec 08, 2020 12.22 12.35 11.81 12.05 5,646,925 +0.00(+0.00%)
Dec 07, 2020 11.48 12.54 11.28 12.05 11,697,262 +1.07(+9.76%)
Dec 04, 2020 10.05 10.99 10.05 10.98 5,260,976 +0.97(+9.71%)
Dec 03, 2020 10.20 10.42 9.976 10.01 2,012,955 -0.10(-0.98%)
Dec 02, 2020 9.777 10.12 9.698 10.10 1,422,741 +0.27(+2.72%)
Dec 01, 2020 10.10 10.12 9.738 9.837 2,899,936 -0.10(-1.00%)
Nov 30, 2020 10.06 10.09 9.807 9.936 2,026,918 -0.11(-1.09%)
Nov 27, 2020 10.09 10.22 10.03 10.04 716,516 +0.04(+0.41%)
Nov 25, 2020 10.19 10.21 10.00 10.00 1,457,119 -0.19(-1.84%)
Nov 24, 2020 9.847 10.22 9.778 10.19 2,259,143 +0.41(+4.23%)
Nov 23, 2020 9.856 9.896 9.718 9.778 1,477,189 -0.03(-0.30%)
Nov 20, 2020 9.728 9.817 9.590 9.807 2,071,032 +0.08(+0.81%)
Nov 19, 2020 9.511 9.758 9.472 9.728 1,346,751 +0.19(+1.96%)
Nov 18, 2020 9.561 9.709 9.462 9.541 1,713,243 +0.04(+0.41%)
Nov 17, 2020 9.413 9.610 9.186 9.502 1,768,933 +0.07(+0.73%)
Nov 16, 2020 9.590 9.699 9.423 9.433 2,581,466 -0.07(-0.73%)
Nov 13, 2020 9.521 9.689 9.408 9.502 1,642,581 +0.02(+0.21%)
Nov 12, 2020 9.994 10.08 9.462 9.482 2,069,570 -0.50(-5.03%)
Nov 11, 2020 9.561 10.17 9.561 9.985 3,287,577 +0.48(+5.08%)
Nov 10, 2020 9.442 9.561 9.346 9.502 2,069,730 +0.12(+1.26%)
Nov 09, 2020 9.541 9.590 9.364 9.383 2,662,610 +0.20(+2.15%)
Nov 06, 2020 9.166 9.339 9.107 9.186 1,958,010 +0.07(+0.76%)
Nov 05, 2020 8.940 9.314 8.940 9.117 4,056,935 +0.18(+1.98%)
Nov 04, 2020 9.502 9.659 8.881 8.940 4,811,558 -0.64(-6.69%)
Nov 03, 2020 9.580 9.709 9.492 9.580 2,410,074 +0.17(+1.78%)
Nov 02, 2020 9.413 9.511 9.369 9.413 1,670,945 +0.04(+0.42%)
Oct 30, 2020 9.423 9.462 9.226 9.373 1,355,358 -0.06(-0.63%)
Oct 29, 2020 9.216 9.472 9.176 9.433 2,011,588 +0.18(+1.92%)
Oct 28, 2020 9.245 9.344 9.206 9.255 2,073,915 -0.20(-2.09%)
Oct 27, 2020 9.373 9.536 9.354 9.452 1,664,601 +0.00(+0.00%)
Oct 26, 2020 9.472 9.551 9.354 9.452 1,303,288 -0.15(-1.54%)
Oct 23, 2020 9.758 9.787 9.472 9.600 1,099,890 -0.06(-0.61%)
Oct 22, 2020 9.541 9.718 9.482 9.659 1,863,485 +0.14(+1.45%)
Oct 21, 2020 9.502 9.689 9.462 9.521 1,218,594 +0.02(+0.21%)
Oct 20, 2020 9.314 9.531 9.295 9.502 1,549,773 +0.26(+2.77%)
Oct 19, 2020 9.166 9.438 9.147 9.245 1,166,184 +0.12(+1.30%)
Oct 16, 2020 9.245 9.275 9.117 9.127 1,312,847 -0.09(-0.96%)
Oct 15, 2020 9.216 9.304 9.107 9.216 1,444,911 -0.15(-1.58%)
Oct 14, 2020 9.314 9.497 9.245 9.364 1,542,080 +0.06(+0.64%)
Oct 13, 2020 9.502 9.571 9.265 9.304 1,701,204 -0.19(-1.97%)
Oct 12, 2020 9.620 9.640 9.344 9.492 1,165,292 -0.10(-1.03%)
Oct 09, 2020 9.561 9.630 9.452 9.590 1,967,141 +0.04(+0.41%)
Oct 08, 2020 9.679 9.689 9.521 9.551 1,424,740 -0.07(-0.72%)
Oct 07, 2020 9.580 9.659 9.393 9.620 1,921,262 +0.15(+1.56%)
Oct 06, 2020 9.758 9.787 9.472 9.472 2,186,327 -0.28(-2.83%)
Oct 05, 2020 9.659 9.817 9.640 9.748 1,203,995 +0.14(+1.44%)
Oct 02, 2020 9.600 9.679 9.403 9.610 3,878,582 -0.10(-1.02%)
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.