Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 28.67 29.68 28.39 28.92 9,098,396 -0.53(-1.79%)
Aug 30, 2022 29.01 29.72 27.81 29.45 14,146,068 +0.54(+1.85%)
Aug 29, 2022 26.30 29.30 26.25 28.91 16,889,726 +2.46(+9.30%)
Aug 26, 2022 27.04 27.11 26.10 26.45 4,809,776 -0.59(-2.16%)
Aug 25, 2022 26.95 27.73 26.32 27.04 8,889,194 +0.24(+0.89%)
Aug 24, 2022 24.67 27.12 24.51 26.80 16,651,242 +3.44(+14.74%)
Aug 23, 2022 22.84 23.52 22.76 23.36 3,988,831 +0.89(+3.98%)
Aug 22, 2022 22.08 22.58 21.80 22.46 4,559,152 +0.10(+0.44%)
Aug 19, 2022 23.84 23.87 22.23 22.36 7,534,911 -1.95(-8.04%)
Aug 18, 2022 24.56 24.59 23.93 24.32 3,468,833 +0.02(+0.08%)
Aug 17, 2022 25.24 25.87 24.21 24.30 4,837,978 -1.04(-4.11%)
Aug 16, 2022 25.02 25.46 24.53 25.34 4,705,083 +0.50(+2.00%)
Aug 15, 2022 24.47 24.96 24.21 24.84 3,769,795 -0.42(-1.65%)
Aug 12, 2022 25.07 25.31 24.61 25.26 3,311,637 +0.12(+0.47%)
Aug 11, 2022 25.33 25.93 25.12 25.14 3,575,770 -0.14(-0.55%)
Aug 10, 2022 25.56 25.56 24.52 25.28 3,149,433 +0.38(+1.51%)
Aug 09, 2022 25.65 25.84 24.58 24.90 3,693,196 -0.78(-3.05%)
Aug 08, 2022 25.93 26.39 25.52 25.69 4,390,039 +0.12(+0.47%)
Aug 05, 2022 24.21 25.69 24.13 25.57 3,532,263 +0.86(+3.49%)
Aug 04, 2022 24.45 24.82 24.19 24.70 3,445,301 +0.24(+0.97%)
Aug 03, 2022 25.43 25.48 24.12 24.47 4,001,976 -0.51(-2.03%)
Aug 02, 2022 24.40 25.33 24.38 24.97 4,978,314 +0.35(+1.41%)
Aug 01, 2022 25.20 25.42 24.47 24.63 3,957,257 -0.94(-3.69%)
Jul 29, 2022 25.40 25.68 24.95 25.57 4,789,402 +0.23(+0.90%)
Jul 28, 2022 25.31 25.55 24.44 25.34 5,603,898 +0.40(+1.59%)
Jul 27, 2022 23.71 25.27 23.62 24.94 12,245,657 +2.00(+8.74%)
Jul 26, 2022 22.84 23.29 22.46 22.94 8,295,499 +0.16(+0.70%)
Jul 25, 2022 22.60 22.79 21.92 22.78 3,584,556 +0.43(+1.91%)
Jul 22, 2022 23.28 23.53 22.17 22.35 5,007,455 -0.80(-3.47%)
Jul 21, 2022 23.24 23.42 22.61 23.16 3,846,186 -0.51(-2.14%)
Jul 20, 2022 23.52 23.88 23.30 23.66 5,295,915 +0.17(+0.72%)
Jul 19, 2022 22.70 23.59 22.57 23.49 5,176,755 +1.03(+4.59%)
Jul 18, 2022 22.66 23.00 22.33 22.46 3,862,471 +0.25(+1.12%)
Jul 15, 2022 22.62 22.77 21.61 22.21 5,053,361 +0.25(+1.13%)
Jul 14, 2022 20.88 22.13 20.56 21.97 6,419,192 +0.67(+3.17%)
Jul 13, 2022 20.71 21.70 20.71 21.29 2,810,099 +0.11(+0.52%)
Jul 12, 2022 21.20 21.58 20.83 21.18 3,870,681 -0.42(-1.93%)
Jul 11, 2022 21.74 22.08 21.31 21.60 3,588,566 -0.50(-2.25%)
Jul 08, 2022 22.09 22.46 21.71 22.10 3,490,007 +0.00(+0.00%)
Jul 07, 2022 21.39 22.31 21.36 22.10 4,948,059 +1.37(+6.61%)
Jul 06, 2022 21.18 21.53 20.19 20.73 5,647,479 -0.13(-0.62%)
Jul 05, 2022 21.00 21.08 20.39 20.86 5,102,983 -0.79(-3.67%)
Jul 01, 2022 20.69 21.93 20.54 21.65 5,254,528 +0.79(+3.81%)
Jun 30, 2022 21.15 21.20 20.18 20.86 5,355,642 -0.73(-3.40%)
Jun 29, 2022 22.56 22.73 21.51 21.59 3,793,040 -0.82(-3.67%)
Jun 28, 2022 23.20 23.32 22.14 22.41 6,142,310 -0.37(-1.61%)
Jun 27, 2022 22.65 23.33 22.46 22.78 4,660,981 +0.46(+2.04%)
Jun 24, 2022 21.32 22.94 21.24 22.32 7,931,856 +1.34(+6.38%)
Jun 23, 2022 21.02 21.25 20.26 20.98 5,129,758 -0.03(-0.14%)
Jun 22, 2022 20.84 21.20 20.31 21.01 5,429,100 -0.72(-3.33%)
Jun 21, 2022 21.28 22.17 21.06 21.74 5,591,073 +1.23(+6.00%)
Jun 17, 2022 21.03 21.38 20.39 20.51 6,809,629 -0.60(-2.82%)
Jun 16, 2022 21.67 21.96 20.71 21.10 8,317,634 -1.23(-5.51%)
Jun 15, 2022 22.59 22.81 21.57 22.33 8,103,316 +0.24(+1.08%)
Jun 14, 2022 23.02 23.10 21.86 22.10 7,770,508 -0.91(-3.97%)
Jun 13, 2022 24.05 24.13 22.80 23.01 8,812,673 -2.32(-9.17%)
Jun 10, 2022 25.30 25.70 24.95 25.33 5,840,443 -0.62(-2.37%)
Jun 09, 2022 26.69 26.78 25.92 25.95 4,716,412 -1.15(-4.25%)
Jun 08, 2022 27.24 28.06 26.55 27.10 11,453,121 +0.31(+1.15%)
Jun 07, 2022 24.44 27.67 24.42 26.79 20,668,874 +2.01(+8.13%)
Jun 06, 2022 25.09 25.11 24.48 24.77 3,493,474 -0.03(-0.12%)
Jun 03, 2022 25.08 25.15 24.54 24.80 3,891,695 -0.47(-1.85%)
Jun 02, 2022 24.10 25.99 24.09 25.27 8,025,170 +1.18(+4.90%)
Jun 01, 2022 24.40 24.79 23.73 24.09 4,631,373 -0.19(-0.78%)
May 31, 2022 25.45 25.78 24.01 24.28 6,902,418 -0.76(-3.05%)
May 27, 2022 24.66 25.19 24.50 25.04 5,040,900 +0.56(+2.27%)
May 26, 2022 23.87 24.68 23.76 24.49 4,791,771 +0.60(+2.49%)
May 25, 2022 23.45 24.04 23.29 23.89 4,717,168 +0.36(+1.52%)
May 24, 2022 23.69 23.83 23.07 23.53 4,589,641 -0.40(-1.66%)
May 23, 2022 23.52 23.93 23.12 23.93 4,720,054 +0.65(+2.81%)
May 20, 2022 23.41 23.62 22.68 23.28 6,864,709 +0.35(+1.51%)
May 19, 2022 22.42 23.49 22.38 22.93 5,997,174 +0.17(+0.74%)
May 18, 2022 23.34 23.75 22.33 22.76 7,276,775 -0.63(-2.67%)
May 17, 2022 23.02 23.54 22.47 23.39 7,511,279 +1.01(+4.52%)
May 16, 2022 22.00 22.92 21.71 22.37 8,640,257 +0.54(+2.45%)
May 13, 2022 20.99 22.65 20.99 21.84 10,459,619 +1.41(+6.90%)
May 12, 2022 20.17 21.26 19.86 20.43 9,316,036 -0.19(-0.91%)
May 11, 2022 21.62 22.20 20.56 20.62 7,743,744 -0.73(-3.44%)
May 10, 2022 21.53 22.13 20.82 21.35 7,995,364 +0.50(+2.38%)
May 09, 2022 22.98 22.98 20.56 20.86 13,258,732 -2.80(-11.83%)
May 06, 2022 24.28 24.31 22.78 23.65 10,803,800 -0.64(-2.61%)
May 05, 2022 26.26 27.39 23.90 24.29 15,035,537 -1.89(-7.20%)
May 04, 2022 25.74 26.45 24.83 26.17 7,510,826 +0.63(+2.45%)
May 03, 2022 25.27 26.06 25.27 25.55 6,376,006 +0.30(+1.18%)
May 02, 2022 25.12 25.47 24.48 25.25 6,336,666 -0.36(-1.39%)
Apr 29, 2022 26.27 26.94 25.44 25.61 6,688,700 -0.58(-2.20%)
Apr 28, 2022 25.98 26.36 25.01 26.18 7,025,150 +0.16(+0.61%)
Apr 27, 2022 26.44 26.68 25.81 26.02 6,570,098 -0.13(-0.49%)
Apr 26, 2022 27.04 27.30 26.00 26.15 8,168,827 -0.63(-2.33%)
Apr 25, 2022 26.43 27.10 25.72 26.78 9,895,432 -0.74(-2.70%)
Apr 22, 2022 28.03 28.82 26.98 27.52 9,270,204 -0.55(-1.94%)
Apr 21, 2022 31.28 31.32 27.76 28.07 11,872,414 -3.23(-10.33%)
Apr 20, 2022 29.99 31.52 29.11 31.30 7,836,258 +1.32(+4.40%)
Apr 19, 2022 30.43 30.49 29.68 29.98 5,079,548 -0.38(-1.24%)
Apr 18, 2022 31.16 31.37 30.11 30.36 6,240,966 -0.79(-2.55%)
Apr 14, 2022 31.33 31.56 30.80 31.15 5,996,581 -0.19(-0.60%)
Apr 13, 2022 31.42 32.24 31.12 31.34 10,177,496 +0.64(+2.07%)
Apr 12, 2022 31.01 31.67 30.44 30.71 8,461,645 +0.32(+1.04%)
Apr 11, 2022 30.62 31.17 29.65 30.39 8,422,581 +0.32(+1.06%)
Apr 08, 2022 30.31 30.54 29.59 30.07 7,234,076 -0.28(-0.92%)
Apr 07, 2022 28.28 30.73 28.25 30.35 16,048,373 +2.33(+8.32%)
Apr 06, 2022 28.09 28.33 27.29 28.02 6,936,743 -0.10(-0.35%)
Apr 05, 2022 28.77 29.97 28.05 28.12 8,137,922 -0.09(-0.32%)
Apr 04, 2022 29.15 29.32 27.93 28.21 5,012,415 -0.60(-2.07%)
Apr 01, 2022 29.26 30.16 28.51 28.80 7,615,516 -0.07(-0.24%)
Mar 31, 2022 28.48 29.76 28.40 28.87 13,249,560 +1.02(+3.67%)
Mar 30, 2022 27.68 28.90 27.62 27.85 6,785,591 +0.56(+2.04%)
Mar 29, 2022 27.00 27.71 25.95 27.29 7,393,295 -0.57(-2.03%)
Mar 28, 2022 28.11 28.26 27.32 27.86 6,096,276 -0.67(-2.36%)
Mar 25, 2022 28.88 29.24 28.18 28.53 5,684,687 -0.24(-0.83%)
Mar 24, 2022 28.88 29.16 28.29 28.77 6,153,160 -0.04(-0.14%)
Mar 23, 2022 29.39 30.25 28.75 28.81 8,837,333 -0.15(-0.51%)
Mar 22, 2022 29.12 29.27 28.34 28.96 8,785,888 -0.08(-0.27%)
Mar 21, 2022 27.54 29.80 27.45 29.04 18,042,072 +1.87(+6.86%)
Mar 18, 2022 26.93 27.41 26.27 27.18 9,780,329 +0.27(+1.00%)
Mar 17, 2022 24.94 26.99 24.90 26.91 15,644,663 +2.30(+9.36%)
Mar 16, 2022 25.21 25.62 23.40 24.61 10,188,287 -0.20(-0.80%)
Mar 15, 2022 24.80 25.16 23.82 24.80 12,888,796 -0.75(-2.95%)
Mar 14, 2022 26.33 26.37 25.03 25.56 13,331,460 -1.34(-4.98%)
Mar 11, 2022 27.13 27.74 26.60 26.90 10,056,459 -0.41(-1.49%)
Mar 10, 2022 26.83 26.39 27.30 15,331,244 +0.47(+1.74%)
Mar 09, 2022 24.51 27.42 24.21 26.84 19,684,226 +1.75(+6.96%)
Mar 08, 2022 24.21 26.07 23.67 25.09 16,595,526 +1.29(+5.42%)
Mar 07, 2022 24.35 25.04 23.64 23.80 11,078,960 +0.51(+2.17%)
Mar 04, 2022 23.03 23.57 22.12 23.30 12,706,774 -1.06(-4.36%)
Mar 03, 2022 25.31 25.45 23.99 24.36 6,472,597 -0.52(-2.07%)
Mar 02, 2022 24.61 25.03 24.18 24.87 7,883,939 +0.62(+2.54%)
Mar 01, 2022 24.80 24.89 23.85 24.26 9,726,488 -0.13(-0.53%)
Feb 28, 2022 23.31 24.54 23.20 24.39 14,403,483 +1.76(+7.76%)
Feb 25, 2022 22.05 22.64 21.79 22.63 8,539,915 +0.55(+2.47%)
Feb 24, 2022 20.14 22.60 20.06 22.09 15,041,148 +1.72(+8.43%)
Feb 23, 2022 20.83 21.11 20.35 20.37 4,591,239 -0.17(-0.82%)
Feb 22, 2022 19.99 20.78 19.90 20.54 3,980,216 +0.48(+2.37%)
Feb 18, 2022 20.06 0 -0.81(-3.90%)
Feb 17, 2022 21.21 21.43 20.77 20.88 3,847,724 -0.49(-2.28%)
Feb 16, 2022 21.77 22.09 21.29 21.36 4,080,444 -0.44(-2.00%)
Feb 15, 2022 21.60 22.01 21.41 21.80 3,824,374 +0.24(+1.10%)
Feb 14, 2022 21.97 22.29 21.47 21.56 4,210,257 -0.52(-2.34%)
Feb 11, 2022 21.67 22.42 21.60 22.08 5,606,302 -0.15(-0.67%)
Feb 10, 2022 22.12 23.62 21.98 22.22 11,321,760 -0.38(-1.67%)
Feb 09, 2022 21.03 22.60 20.95 22.60 12,654,845 +2.92(+14.82%)
Feb 08, 2022 19.65 19.77 19.20 19.68 5,086,037 -0.10(-0.50%)
Feb 07, 2022 19.57 20.05 19.49 19.78 3,609,069 +0.05(+0.25%)
Feb 04, 2022 18.90 19.75 18.89 19.73 4,284,467 +0.76(+4.03%)
Feb 03, 2022 19.34 19.45 18.91 18.97 4,061,115 -0.69(-3.53%)
Feb 02, 2022 20.47 20.73 19.53 19.66 5,979,773 -0.42(-2.08%)
Feb 01, 2022 19.53 20.36 19.07 20.08 6,777,563 +0.80(+4.17%)
Jan 31, 2022 18.89 19.33 19.28 5,711,099 +0.39(+2.05%)
Jan 28, 2022 18.26 18.90 17.89 18.89 7,266,156 +0.62(+3.37%)
Jan 27, 2022 19.32 19.68 18.15 18.28 7,647,013 -0.85(-4.46%)
Jan 26, 2022 20.35 20.51 19.03 19.13 6,503,338 -0.72(-3.65%)
Jan 25, 2022 19.47 20.02 18.93 19.85 7,761,013 -0.04(-0.20%)
Jan 24, 2022 18.77 19.98 18.38 19.89 9,147,554 -0.11(-0.55%)
Jan 21, 2022 20.68 21.05 19.84 20.00 8,805,051 -1.23(-5.79%)
Jan 20, 2022 22.00 22.40 21.20 21.23 4,612,841 -0.42(-1.92%)
Jan 19, 2022 21.83 22.23 21.14 21.65 6,982,049 +0.24(+1.11%)
Jan 18, 2022 22.32 22.34 21.36 21.41 5,778,122 -0.96(-4.30%)
Jan 14, 2022 22.37 0 -0.44(-1.91%)
Jan 13, 2022 23.83 24.15 22.71 22.81 4,486,014 -0.84(-3.57%)
Jan 12, 2022 23.81 24.44 23.35 23.65 9,064,072 +0.33(+1.40%)
Jan 11, 2022 23.17 23.51 22.52 23.33 4,812,477 +0.26(+1.12%)
Jan 10, 2022 23.17 23.22 22.48 23.07 4,883,233 -0.42(-1.77%)
Jan 07, 2022 22.93 23.62 22.26 23.48 6,611,879 +0.94(+4.18%)
Jan 06, 2022 24.44 24.61 22.45 22.54 10,338,118 -1.45(-6.04%)
Jan 05, 2022 24.76 26.33 23.92 23.99 16,288,741 +0.54(+2.28%)
Jan 04, 2022 22.73 23.75 22.61 23.45 7,228,489 +0.92(+4.10%)
Jan 03, 2022 22.43 23.22 22.24 22.53 5,279,095 +0.89(+4.13%)
Dec 31, 2021 21.61 21.82 21.41 21.64 2,611,525 +0.01(+0.05%)
Dec 30, 2021 21.83 22.06 21.54 21.63 3,501,962 -0.23(-1.04%)
Dec 29, 2021 22.03 22.37 21.64 21.86 2,793,173 -0.17(-0.77%)
Dec 28, 2021 22.82 23.03 21.94 22.03 3,311,827 -0.82(-3.60%)
Dec 27, 2021 22.19 22.86 22.03 22.85 3,574,889 +0.80(+3.65%)
Dec 23, 2021 22.19 22.31 21.97 22.05 2,312,612 +0.03(+0.14%)
Dec 22, 2021 22.03 22.17 21.70 22.02 3,576,822 -0.06(-0.27%)
Dec 21, 2021 20.98 22.13 20.87 22.08 5,381,725 +1.47(+7.13%)
Dec 20, 2021 20.38 20.67 19.86 20.61 6,122,651 -0.38(-1.80%)
Dec 17, 2021 20.93 21.75 20.85 20.98 5,697,592 -0.58(-2.67%)
Dec 16, 2021 22.43 22.78 21.46 21.56 4,527,498 -0.42(-1.90%)
Dec 15, 2021 20.85 22.11 20.44 21.98 6,978,336 +0.97(+4.63%)
Dec 14, 2021 20.89 21.39 20.81 21.00 3,673,340 -0.25(-1.17%)
Dec 13, 2021 21.83 22.11 21.13 21.25 4,101,359 -0.53(-2.41%)
Dec 10, 2021 22.58 22.61 21.74 21.78 4,818,579 -0.64(-2.83%)
Dec 09, 2021 22.97 23.15 22.17 22.41 4,395,923 -0.65(-2.84%)
Dec 08, 2021 23.41 23.65 22.95 23.07 3,271,721 -0.14(-0.60%)
Dec 07, 2021 22.78 23.41 22.64 23.21 5,184,936 +1.27(+5.79%)
Dec 06, 2021 21.57 22.05 20.78 21.94 5,935,202 +0.16(+0.73%)
Dec 03, 2021 22.94 23.44 21.49 21.78 5,888,273 -1.16(-5.06%)
Dec 02, 2021 22.22 23.02 22.00 22.94 4,948,323 +0.70(+3.17%)
Dec 01, 2021 23.51 23.67 22.22 22.23 5,552,703 -0.76(-3.32%)
Nov 30, 2021 24.45 24.68 22.62 23.00 9,017,242 -1.79(-7.21%)
Nov 29, 2021 24.41 24.91 24.10 24.78 4,463,342 +0.97(+4.08%)
Nov 26, 2021 23.78 24.04 23.14 23.81 4,926,397 -1.15(-4.60%)
Nov 24, 2021 24.97 25.16 24.64 24.96 2,832,892 -0.22(-0.86%)
Nov 23, 2021 24.92 25.89 24.87 25.18 6,786,548 +0.79(+3.24%)
Nov 22, 2021 25.17 25.25 24.36 24.39 6,569,714 -0.62(-2.49%)
Nov 19, 2021 25.70 25.87 24.90 25.01 7,846,920 -1.34(-5.07%)
Nov 18, 2021 25.91 26.37 25.67 26.34 4,031,944 +0.45(+1.76%)
Nov 17, 2021 25.92 26.65 25.59 25.89 4,280,875 -0.14(-0.53%)
Nov 16, 2021 26.85 26.98 25.85 26.03 4,499,029 -0.80(-2.99%)
Nov 15, 2021 27.34 27.65 26.50 26.83 3,466,387 -0.44(-1.60%)
Nov 12, 2021 26.98 27.66 26.65 27.26 3,347,515 +0.02(+0.07%)
Nov 11, 2021 26.30 27.76 26.16 27.24 5,334,574 +1.18(+4.51%)
Nov 10, 2021 27.10 26.07 6,470,956 -1.34(-4.91%)
Nov 09, 2021 27.72 27.82 26.70 27.41 5,423,965 -0.37(-1.32%)
Nov 08, 2021 27.13 28.17 26.71 27.78 9,100,828 +1.09(+4.08%)
Nov 05, 2021 26.91 27.00 26.12 26.69 3,681,563 -0.16(-0.59%)
Nov 04, 2021 27.20 27.34 26.42 26.85 6,522,768 -0.04(-0.15%)
Nov 03, 2021 25.33 27.29 25.21 26.89 11,999,364 +2.10(+8.46%)
Nov 02, 2021 24.72 24.80 24.13 24.79 3,771,523 -0.07(-0.28%)
Nov 01, 2021 24.31 25.07 24.64 24.86 4,911,475 +0.83(+3.46%)
Oct 29, 2021 24.36 24.88 23.15 24.03 11,868,053 -1.16(-4.59%)
Oct 28, 2021 24.85 25.31 24.62 25.19 5,522,548 +0.02(+0.08%)
Oct 27, 2021 25.20 26.78 24.72 25.17 7,022,960 -1.36(-5.14%)
Oct 26, 2021 26.18 26.53 4,177,780 +0.33(+1.25%)
Oct 25, 2021 25.90 26.73 25.88 26.20 4,736,844 +0.56(+2.20%)
Oct 22, 2021 25.69 26.02 24.91 25.64 5,000,824 -0.09(-0.35%)
Oct 21, 2021 26.40 26.57 25.63 25.73 5,047,003 -0.84(-3.16%)
Oct 20, 2021 26.08 26.62 25.52 26.57 5,636,425 +0.25(+0.94%)
Oct 19, 2021 26.72 27.11 25.95 26.32 8,081,335 +0.15(+0.57%)
Oct 18, 2021 25.81 26.83 25.64 26.18 14,536,211 +1.46(+5.92%)
Oct 15, 2021 25.22 25.23 24.40 24.71 6,602,142 -0.30(-1.19%)
Oct 14, 2021 25.41 25.54 24.58 25.01 9,337,418 -0.35(-1.37%)
Oct 13, 2021 24.03 25.59 23.66 25.35 15,194,898 +1.14(+4.70%)
Oct 12, 2021 21.39 24.26 21.23 24.22 15,786,751 +2.93(+13.75%)
Oct 11, 2021 21.36 21.60 20.92 21.29 5,023,197 +0.22(+1.03%)
Oct 08, 2021 22.29 22.54 21.03 21.07 5,391,699 -1.09(-4.91%)
Oct 07, 2021 21.70 22.37 21.41 22.16 4,817,147 +0.73(+3.41%)
Oct 06, 2021 21.16 21.63 20.73 21.43 6,243,613 -0.31(-1.41%)
Oct 05, 2021 21.75 22.20 21.41 21.74 5,105,017 +0.13(+0.59%)
Oct 04, 2021 22.33 22.97 21.44 21.61 10,751,517 -0.26(-1.18%)
Oct 01, 2021 21.61 21.94 20.93 21.86 6,743,547 +0.38(+1.75%)
Sep 30, 2021 20.50 21.89 20.22 21.49 13,839,403 +1.14(+5.59%)
Sep 29, 2021 20.81 20.91 20.11 20.35 4,511,199 -0.40(-1.91%)
Sep 28, 2021 20.99 21.51 20.41 20.75 8,718,066 +0.03(+0.14%)
Sep 27, 2021 20.04 20.84 19.76 20.72 10,696,541 +0.87(+4.38%)
Sep 24, 2021 20.63 20.76 19.69 19.85 11,084,132 -1.21(-5.73%)
Sep 23, 2021 21.07 21.16 20.32 21.05 7,978,948 +0.28(+1.33%)
Sep 22, 2021 21.23 21.80 20.78 20.78 7,236,058 -0.07(-0.33%)
Sep 21, 2021 21.45 21.76 20.76 20.85 7,878,040 -0.23(-1.08%)
Sep 20, 2021 21.24 21.46 20.40 21.07 14,013,427 -1.14(-5.12%)
Sep 17, 2021 23.59 24.07 21.97 22.21 14,699,562 -1.55(-6.53%)
Sep 16, 2021 24.21 24.25 23.60 23.76 8,673,937 -0.69(-2.83%)
Sep 15, 2021 24.60 25.06 23.97 24.45 13,002,100 +0.41(+1.69%)
Sep 14, 2021 24.44 24.72 23.39 24.05 14,467,535 -0.14(-0.57%)
Sep 13, 2021 25.35 26.27 24.02 24.19 28,513,658 +0.03(+0.12%)
Sep 10, 2021 22.86 24.80 22.47 24.16 23,137,500 +1.46(+6.45%)
Sep 09, 2021 22.45 22.91 21.77 22.69 8,480,404 +0.10(+0.44%)
Sep 08, 2021 22.86 22.86 21.43 22.60 13,342,217 -0.01(-0.04%)
Sep 07, 2021 21.50 22.80 21.38 22.61 14,180,355 +1.26(+5.88%)
Sep 03, 2021 20.93 22.13 20.67 21.35 14,910,254 +0.86(+4.20%)
Sep 02, 2021 19.27 20.51 19.25 20.49 14,216,931 +1.54(+8.14%)
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.