Cameco Corporation (NY: CCJ )

52.22 -1.76 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 40.39 40.87 40.15 40.84 2,650,477 +0.59(+1.47%)
Aug 29, 2024 40.93 41.05 40.22 40.25 2,449,521 -0.46(-1.13%)
Aug 28, 2024 41.20 41.61 40.36 40.71 2,946,694 -1.19(-2.84%)
Aug 27, 2024 41.50 42.52 40.85 41.90 2,436,844 -0.43(-1.02%)
Aug 26, 2024 43.53 44.45 42.14 42.33 4,274,682 -0.28(-0.66%)
Aug 23, 2024 42.65 43.49 41.85 42.61 7,567,917 +2.25(+5.57%)
Aug 22, 2024 41.52 42.02 40.19 40.36 3,287,417 -1.05(-2.54%)
Aug 21, 2024 41.63 41.95 41.28 41.41 2,298,852 +0.03(+0.07%)
Aug 20, 2024 41.24 41.90 40.94 41.38 2,648,780 +0.16(+0.39%)
Aug 19, 2024 40.60 41.70 40.53 41.22 2,768,036 +0.96(+2.38%)
Aug 16, 2024 40.51 40.66 39.76 40.26 3,300,422 -0.52(-1.28%)
Aug 15, 2024 40.43 41.10 40.11 40.78 3,638,317 +0.93(+2.33%)
Aug 14, 2024 39.79 40.48 39.58 39.85 3,027,984 +0.63(+1.61%)
Aug 13, 2024 39.45 39.45 38.40 39.22 2,838,184 +0.13(+0.33%)
Aug 12, 2024 39.93 40.79 38.39 39.09 4,039,918 -0.46(-1.16%)
Aug 09, 2024 39.60 39.83 38.95 39.55 2,884,157 +0.40(+1.02%)
Aug 08, 2024 38.73 39.51 37.94 39.15 3,990,532 +1.04(+2.73%)
Aug 07, 2024 39.64 40.52 38.08 38.11 6,573,758 -0.07(-0.18%)
Aug 06, 2024 37.60 38.98 36.64 38.18 7,968,030 +1.28(+3.47%)
Aug 05, 2024 36.00 37.45 35.43 36.90 10,601,065 -1.13(-2.97%)
Aug 02, 2024 40.05 40.06 37.77 38.03 9,880,374 -2.99(-7.29%)
Aug 01, 2024 44.35 44.44 40.62 41.02 8,506,512 -4.47(-9.83%)
Jul 31, 2024 45.00 45.97 43.63 45.49 6,071,353 +1.21(+2.73%)
Jul 30, 2024 44.30 44.84 43.65 44.28 3,078,920 -0.36(-0.81%)
Jul 29, 2024 45.14 45.45 44.15 44.64 2,620,102 -0.55(-1.22%)
Jul 26, 2024 45.43 45.69 44.68 45.19 3,115,482 +0.61(+1.37%)
Jul 25, 2024 45.77 45.85 43.57 44.58 5,524,982 -1.91(-4.11%)
Jul 24, 2024 46.99 47.45 46.13 46.49 2,276,170 -0.87(-1.84%)
Jul 23, 2024 47.30 47.66 46.55 47.36 2,325,267 -0.25(-0.53%)
Jul 22, 2024 47.13 47.87 46.64 47.61 2,855,133 +0.98(+2.10%)
Jul 19, 2024 46.10 47.08 45.82 46.63 2,916,757 +0.18(+0.39%)
Jul 18, 2024 48.33 48.33 46.15 46.45 5,193,554 -1.02(-2.15%)
Jul 17, 2024 50.54 50.70 46.93 47.47 6,938,159 -3.90(-7.59%)
Jul 16, 2024 52.34 52.43 50.90 51.37 2,051,024 -0.85(-1.63%)
Jul 15, 2024 52.11 53.20 51.98 52.22 1,693,949 -0.65(-1.23%)
Jul 12, 2024 53.85 53.85 52.76 52.87 2,201,285 -0.85(-1.58%)
Jul 11, 2024 53.72 54.21 53.21 53.72 2,608,447 +0.00(+0.00%)
Jul 10, 2024 50.18 53.80 50.00 53.72 5,887,505 +4.73(+9.66%)
Jul 09, 2024 48.65 49.91 48.39 48.99 2,001,968 +0.26(+0.53%)
Jul 08, 2024 49.80 49.83 48.26 48.73 3,836,045 -1.20(-2.40%)
Jul 05, 2024 50.66 50.75 49.08 49.93 1,843,288 -0.63(-1.25%)
Jul 03, 2024 50.30 51.09 50.02 50.56 1,651,589 +0.83(+1.67%)
Jul 02, 2024 50.18 50.40 49.11 49.73 1,926,571 -0.49(-0.98%)
Jul 01, 2024 49.68 50.68 49.44 50.22 2,098,931 +1.02(+2.07%)
Jun 28, 2024 52.31 52.32 48.81 49.20 3,771,867 -2.56(-4.95%)
Jun 27, 2024 50.91 51.84 50.54 51.76 2,779,398 +1.27(+2.52%)
Jun 26, 2024 49.61 50.77 49.56 50.49 2,182,882 +0.45(+0.90%)
Jun 25, 2024 50.23 50.49 49.19 50.04 2,439,743 -0.40(-0.79%)
Jun 24, 2024 51.86 52.22 50.26 50.44 2,745,946 -1.13(-2.19%)
Jun 21, 2024 51.96 52.15 50.62 51.57 2,207,595 -0.65(-1.24%)
Jun 20, 2024 52.00 52.64 51.04 52.22 2,796,638 -0.18(-0.34%)
Jun 18, 2024 51.00 52.81 50.96 52.40 2,359,183 +1.11(+2.16%)
Jun 17, 2024 51.50 52.05 50.89 51.29 2,641,631 -0.61(-1.18%)
Jun 14, 2024 52.58 53.00 51.71 51.90 2,251,074 -1.02(-1.93%)
Jun 13, 2024 52.48 53.79 52.36 52.92 2,895,450 +0.48(+0.92%)
Jun 12, 2024 51.60 52.64 51.10 52.44 3,083,616 +1.63(+3.21%)
Jun 11, 2024 52.95 52.98 50.16 50.81 4,446,810 -2.79(-5.21%)
Jun 10, 2024 53.50 54.24 53.28 53.60 2,018,634 +0.20(+0.37%)
Jun 07, 2024 54.68 55.01 53.39 53.40 2,169,462 -2.07(-3.73%)
Jun 06, 2024 54.25 55.73 54.01 55.47 2,722,120 +1.19(+2.19%)
Jun 05, 2024 53.93 54.90 53.90 54.28 3,604,717 +0.66(+1.23%)
Jun 04, 2024 53.24 53.77 51.74 53.62 4,117,685 -0.48(-0.89%)
Jun 03, 2024 55.73 56.08 53.39 54.10 3,381,501 -1.41(-2.54%)
May 31, 2024 54.86 56.24 54.62 55.51 4,663,560 +0.74(+1.35%)
May 30, 2024 53.85 55.76 53.71 54.77 3,507,324 +0.43(+0.79%)
May 29, 2024 53.51 54.65 52.67 54.34 3,026,373 +0.21(+0.39%)
May 28, 2024 53.51 55.00 53.07 54.13 2,705,480 +1.14(+2.15%)
May 24, 2024 52.00 53.90 51.72 52.99 2,535,009 +1.30(+2.51%)
May 23, 2024 52.24 52.59 51.18 51.69 3,565,369 -0.45(-0.86%)
May 22, 2024 53.46 53.58 51.85 52.14 3,539,092 -1.59(-2.96%)
May 21, 2024 53.56 54.93 53.34 53.73 3,581,015 -0.27(-0.50%)
May 20, 2024 53.91 54.54 53.29 54.00 4,346,191 +0.95(+1.79%)
May 17, 2024 50.11 53.38 49.86 53.05 5,683,853 +3.22(+6.46%)
May 16, 2024 49.88 50.24 49.37 49.83 2,842,415 -0.14(-0.28%)
May 15, 2024 50.08 50.60 49.37 49.97 2,092,586 -0.01(-0.02%)
May 14, 2024 49.16 50.16 49.00 49.98 2,785,298 +1.00(+2.04%)
May 13, 2024 50.85 50.85 48.91 48.98 3,779,618 -1.93(-3.79%)
May 10, 2024 52.74 53.17 50.50 50.91 2,829,318 -1.32(-2.53%)
May 09, 2024 50.86 52.28 50.82 52.23 2,993,137 +1.67(+3.30%)
May 08, 2024 51.10 51.65 49.96 50.56 2,994,071 -1.19(-2.30%)
May 07, 2024 51.53 52.80 50.99 51.75 6,534,344 +1.02(+2.01%)
May 06, 2024 48.73 50.95 48.71 50.73 4,909,788 +2.32(+4.79%)
May 03, 2024 48.94 49.09 47.52 48.41 2,224,703 -0.01(-0.02%)
May 02, 2024 47.05 48.94 46.92 48.42 3,576,436 +1.50(+3.20%)
May 01, 2024 47.67 48.20 46.63 46.92 6,484,305 +1.29(+2.83%)
Apr 30, 2024 48.12 49.14 45.10 45.63 8,852,250 -3.79(-7.67%)
Apr 29, 2024 49.66 50.60 48.42 49.42 5,508,349 +0.07(+0.14%)
Apr 26, 2024 49.38 49.65 48.29 49.35 3,083,386 +0.19(+0.39%)
Apr 25, 2024 48.63 49.78 47.88 49.16 2,030,100 +0.40(+0.82%)
Apr 24, 2024 48.72 49.52 48.10 48.76 2,880,666 +0.08(+0.16%)
Apr 23, 2024 47.20 48.92 47.01 48.68 3,698,526 +1.39(+2.94%)
Apr 22, 2024 47.57 47.96 46.67 47.29 4,047,038 -0.81(-1.68%)
Apr 19, 2024 47.91 48.90 47.72 48.10 2,212,478 -0.07(-0.15%)
Apr 18, 2024 48.47 49.28 47.84 48.17 2,532,320 -0.24(-0.50%)
Apr 17, 2024 48.59 49.66 47.98 48.41 2,665,593 +0.22(+0.46%)
Apr 16, 2024 47.77 48.80 46.27 48.19 4,572,373 -0.13(-0.27%)
Apr 15, 2024 49.80 50.79 47.90 48.32 4,654,693 -1.27(-2.56%)
Apr 12, 2024 51.10 52.64 49.16 49.59 8,956,432 -0.88(-1.74%)
Apr 11, 2024 49.31 50.93 48.44 50.47 5,878,524 +1.31(+2.66%)
Apr 10, 2024 47.34 49.35 47.02 49.16 4,290,474 +1.26(+2.63%)
Apr 09, 2024 49.37 49.50 46.94 47.90 3,425,635 -0.85(-1.74%)
Apr 08, 2024 49.26 49.26 47.19 48.75 4,161,881 -0.46(-0.93%)
Apr 05, 2024 48.43 50.08 47.80 49.21 3,315,228 +0.85(+1.76%)
Apr 04, 2024 49.53 50.43 48.22 48.36 6,129,453 -1.50(-3.01%)
Apr 03, 2024 47.86 49.98 47.74 49.86 7,503,901 +2.18(+4.57%)
Apr 02, 2024 46.26 47.69 45.71 47.68 4,701,043 +0.93(+1.99%)
Apr 01, 2024 44.50 46.89 44.23 46.75 7,545,372 +3.43(+7.92%)
Mar 28, 2024 42.75 43.79 42.64 43.32 4,247,616 +0.61(+1.43%)
Mar 27, 2024 42.12 42.73 41.80 42.71 2,109,820 +0.61(+1.45%)
Mar 26, 2024 42.18 42.71 41.32 42.10 2,081,884 +0.13(+0.31%)
Mar 25, 2024 43.42 44.20 41.93 41.97 3,623,537 -1.22(-2.82%)
Mar 22, 2024 42.64 43.43 42.34 43.19 2,573,273 +0.55(+1.29%)
Mar 21, 2024 42.44 43.00 42.00 42.64 3,030,421 +0.66(+1.57%)
Mar 20, 2024 40.92 42.23 40.81 41.98 2,710,079 +0.82(+1.99%)
Mar 19, 2024 41.56 41.65 40.36 41.16 3,398,535 -0.79(-1.88%)
Mar 18, 2024 41.40 42.30 40.90 41.95 4,512,388 +0.84(+2.04%)
Mar 15, 2024 40.08 41.76 39.78 41.11 6,702,316 +1.16(+2.90%)
Mar 14, 2024 39.31 40.33 39.02 39.95 5,334,054 +0.38(+0.96%)
Mar 13, 2024 42.10 42.74 39.13 39.57 9,191,195 -2.39(-5.70%)
Mar 12, 2024 40.96 42.15 40.66 41.96 3,717,768 +1.19(+2.92%)
Mar 11, 2024 40.88 41.30 40.30 40.77 4,898,637 -0.46(-1.12%)
Mar 08, 2024 44.36 44.47 40.70 41.23 6,576,293 -2.84(-6.44%)
Mar 07, 2024 41.70 44.09 41.67 44.07 6,181,083 +2.44(+5.86%)
Mar 06, 2024 41.25 41.86 41.17 41.63 3,279,210 +0.77(+1.88%)
Mar 05, 2024 41.19 41.98 40.78 40.86 2,605,535 -0.44(-1.07%)
Mar 04, 2024 42.23 42.79 41.17 41.30 4,396,038 -0.67(-1.60%)
Mar 01, 2024 40.68 42.58 40.66 41.97 5,334,930 +1.44(+3.55%)
Feb 29, 2024 41.14 41.80 40.18 40.53 4,779,068 -0.23(-0.56%)
Feb 28, 2024 41.50 41.55 40.37 40.76 4,422,254 -0.87(-2.09%)
Feb 27, 2024 41.00 42.26 40.85 41.63 6,038,032 +0.76(+1.86%)
Feb 26, 2024 40.04 41.29 39.74 40.87 7,186,672 +0.68(+1.69%)
Feb 23, 2024 40.84 41.19 40.02 40.19 5,601,794 -0.86(-2.10%)
Feb 22, 2024 41.83 42.61 40.84 41.05 5,439,609 -0.68(-1.63%)
Feb 21, 2024 40.69 42.30 40.40 41.73 6,976,114 +0.26(+0.63%)
Feb 20, 2024 42.29 42.71 41.06 41.47 4,862,127 -0.71(-1.68%)
Feb 16, 2024 42.48 43.06 42.15 42.18 3,517,640 -0.14(-0.33%)
Feb 15, 2024 42.35 43.02 41.81 42.32 3,209,679 +0.07(+0.17%)
Feb 14, 2024 42.26 42.35 41.21 42.25 3,930,723 +0.39(+0.93%)
Feb 13, 2024 43.15 43.30 41.55 41.86 5,938,887 -1.78(-4.08%)
Feb 12, 2024 43.75 44.15 43.15 43.64 4,657,779 -0.42(-0.95%)
Feb 09, 2024 44.10 45.06 43.66 44.06 6,861,940 -0.66(-1.48%)
Feb 08, 2024 47.43 48.34 44.55 44.72 12,529,703 -3.33(-6.93%)
Feb 07, 2024 47.50 48.31 47.12 48.05 5,423,135 +0.43(+0.90%)
Feb 06, 2024 48.58 48.58 47.53 47.62 4,290,313 -0.69(-1.43%)
Feb 05, 2024 48.71 48.76 47.32 48.31 6,626,111 -0.70(-1.43%)
Feb 02, 2024 50.33 50.40 48.64 49.01 5,319,480 -1.55(-3.07%)
Feb 01, 2024 49.91 51.33 49.36 50.56 8,848,560 +2.81(+5.88%)
Jan 31, 2024 48.00 48.45 47.43 47.75 3,801,004 -0.15(-0.31%)
Jan 30, 2024 47.09 48.20 46.55 47.90 4,698,641 +0.81(+1.72%)
Jan 29, 2024 46.22 47.18 45.28 47.09 3,509,129 +0.73(+1.57%)
Jan 26, 2024 45.93 46.63 45.47 46.36 3,252,858 +0.38(+0.83%)
Jan 25, 2024 47.80 47.81 45.57 45.98 4,083,086 -1.46(-3.08%)
Jan 24, 2024 47.79 48.81 47.24 47.44 5,264,222 +0.12(+0.25%)
Jan 23, 2024 46.15 48.08 45.99 47.32 4,519,239 +1.14(+2.47%)
Jan 22, 2024 46.97 47.38 46.02 46.18 4,687,090 -0.81(-1.72%)
Jan 19, 2024 47.82 47.95 45.83 46.99 6,483,884 -0.82(-1.72%)
Jan 18, 2024 48.28 48.55 46.46 47.81 4,234,625 -0.11(-0.23%)
Jan 17, 2024 48.05 48.39 46.84 47.92 9,408,696 -1.04(-2.12%)
Jan 16, 2024 50.13 51.08 48.84 48.96 8,800,042 -0.96(-1.92%)
Jan 12, 2024 48.78 51.22 48.68 49.92 17,501,964 +3.26(+6.99%)
Jan 11, 2024 45.33 46.69 44.90 46.66 5,116,792 +1.51(+3.34%)
Jan 10, 2024 45.50 45.91 44.88 45.15 5,641,136 +0.42(+0.94%)
Jan 09, 2024 42.47 45.12 42.19 44.73 6,489,777 +2.02(+4.73%)
Jan 08, 2024 42.47 42.82 41.95 42.71 3,211,481 +0.46(+1.09%)
Jan 05, 2024 42.63 43.12 42.20 42.25 2,589,158 -0.39(-0.91%)
Jan 04, 2024 41.53 43.06 41.22 42.64 6,764,352 +1.13(+2.72%)
Jan 03, 2024 41.57 42.32 41.17 41.51 4,091,493 -0.53(-1.26%)
Jan 02, 2024 43.05 43.18 41.74 42.04 4,024,154 -1.06(-2.46%)
Dec 29, 2023 42.96 43.57 42.86 43.10 2,620,757 +0.20(+0.47%)
Dec 28, 2023 43.30 43.54 42.83 42.90 3,993,030 -0.72(-1.65%)
Dec 27, 2023 43.84 44.25 43.57 43.62 2,192,210 -0.27(-0.62%)
Dec 26, 2023 43.90 44.02 43.28 43.89 2,287,260 +0.27(+0.62%)
Dec 22, 2023 43.89 44.49 43.55 43.62 4,003,144 -0.02(-0.05%)
Dec 21, 2023 42.67 43.91 42.66 43.64 4,663,952 +0.97(+2.27%)
Dec 20, 2023 43.76 43.76 42.64 42.67 7,625,575 -1.10(-2.51%)
Dec 19, 2023 46.53 46.74 43.33 43.77 11,113,609 -2.57(-5.55%)
Dec 18, 2023 45.37 46.95 45.37 46.34 5,452,762 +1.38(+3.07%)
Dec 15, 2023 46.36 46.76 44.72 44.96 5,044,062 -1.25(-2.71%)
Dec 14, 2023 46.05 46.58 44.11 46.21 7,920,339 +0.56(+1.23%)
Dec 13, 2023 46.00 46.16 44.53 45.65 6,405,091 -0.27(-0.59%)
Dec 12, 2023 44.96 45.97 44.68 45.92 4,866,211 +0.86(+1.91%)
Dec 11, 2023 45.12 45.42 44.66 45.06 4,276,654 -0.03(-0.07%)
Dec 08, 2023 44.35 45.27 44.24 45.09 3,746,422 +0.87(+1.97%)
Dec 07, 2023 44.91 44.95 44.05 44.22 4,572,216 -0.67(-1.49%)
Dec 06, 2023 45.67 46.17 44.60 44.89 3,582,902 -0.83(-1.82%)
Dec 05, 2023 45.92 46.05 45.26 45.72 3,058,092 -0.24(-0.52%)
Dec 04, 2023 46.45 46.57 45.71 45.96 3,975,173 +0.56(+1.23%)
Dec 01, 2023 45.72 46.76 45.26 45.40 5,041,499 -0.52(-1.13%)
Nov 30, 2023 44.15 46.09 44.05 45.92 4,924,469 +1.73(+3.91%)
Nov 29, 2023 45.23 45.33 44.03 44.19 5,071,112 -0.95(-2.11%)
Nov 28, 2023 45.39 45.51 44.64 45.14 4,163,318 -0.20(-0.44%)
Nov 27, 2023 44.80 45.62 44.62 45.34 4,090,207 +0.30(+0.66%)
Nov 24, 2023 45.22 45.63 44.81 45.04 1,875,617 +0.13(+0.29%)
Nov 22, 2023 44.74 45.07 43.87 44.91 3,356,515 +0.23(+0.51%)
Nov 21, 2023 45.21 45.74 44.06 44.68 5,116,974 -0.58(-1.28%)
Nov 20, 2023 44.62 45.36 44.47 45.26 3,899,009 +0.75(+1.68%)
Nov 17, 2023 44.16 44.90 43.90 44.51 5,229,640 +0.66(+1.50%)
Nov 16, 2023 42.97 44.13 42.95 43.85 4,687,206 +0.77(+1.78%)
Nov 15, 2023 44.03 44.15 42.88 43.09 4,243,665 -0.90(-2.04%)
Nov 14, 2023 43.88 44.08 42.62 43.98 4,855,329 +0.34(+0.78%)
Nov 13, 2023 42.43 44.26 42.43 43.64 5,750,344 +1.23(+2.89%)
Nov 10, 2023 42.24 42.74 41.56 42.42 4,173,840 +0.28(+0.66%)
Nov 09, 2023 40.86 42.64 40.73 42.14 5,947,629 +1.77(+4.38%)
Nov 08, 2023 41.01 41.30 40.00 40.37 4,990,127 -0.71(-1.72%)
Nov 07, 2023 40.42 41.44 39.57 41.08 4,609,155 +0.35(+0.86%)
Nov 06, 2023 42.18 42.25 40.63 40.73 4,000,898 -1.14(-2.72%)
Nov 03, 2023 42.77 42.94 41.68 41.87 5,523,950 -0.89(-2.08%)
Nov 02, 2023 41.39 43.03 41.28 42.76 7,339,159 +1.79(+4.36%)
Nov 01, 2023 41.38 41.61 40.24 40.97 5,122,480 +0.14(+0.34%)
Oct 31, 2023 39.70 41.43 38.92 40.83 13,175,345 +3.04(+8.06%)
Oct 30, 2023 38.18 38.62 37.07 37.79 4,877,431 -0.07(-0.18%)
Oct 27, 2023 38.53 38.75 37.74 37.86 3,514,291 -0.42(-1.10%)
Oct 26, 2023 38.92 39.19 37.36 38.28 6,335,185 -0.90(-2.29%)
Oct 25, 2023 39.18 39.69 38.65 39.17 4,698,453 +0.44(+1.13%)
Oct 24, 2023 38.47 39.35 38.11 38.73 4,783,731 +0.54(+1.41%)
Oct 23, 2023 37.71 38.59 36.99 38.20 2,824,202 +0.08(+0.21%)
Oct 20, 2023 38.51 38.73 37.42 38.12 4,740,820 -0.15(-0.39%)
Oct 19, 2023 37.61 38.93 36.84 38.27 6,149,469 +0.47(+1.24%)
Oct 18, 2023 37.82 38.31 37.33 37.80 4,221,085 +0.20(+0.53%)
Oct 17, 2023 36.00 38.16 35.91 37.60 7,038,096 +1.49(+4.12%)
Oct 16, 2023 36.53 36.74 35.73 36.11 3,948,900 -0.23(-0.63%)
Oct 13, 2023 36.34 36.69 35.70 36.34 5,337,666 +0.23(+0.64%)
Oct 12, 2023 37.37 37.40 35.72 36.11 4,512,515 -1.04(-2.79%)
Oct 11, 2023 37.61 37.65 36.27 37.15 5,293,499 -0.53(-1.40%)
Oct 10, 2023 37.43 38.25 37.42 37.68 4,296,880 +0.39(+1.04%)
Oct 09, 2023 37.85 37.85 36.07 37.29 4,236,590 -0.32(-0.85%)
Oct 06, 2023 37.23 38.12 36.83 37.61 5,131,355 +0.55(+1.48%)
Oct 05, 2023 35.74 37.32 35.74 37.06 5,798,267 +0.97(+2.68%)
Oct 04, 2023 36.67 36.67 35.11 36.09 8,974,305 -0.92(-2.48%)
Oct 03, 2023 37.27 38.08 36.85 37.01 5,587,090 -0.49(-1.30%)
Oct 02, 2023 39.57 39.70 36.99 37.50 11,302,790 -2.07(-5.22%)
Sep 29, 2023 41.02 41.14 39.44 39.56 8,431,024 -1.51(-3.67%)
Sep 28, 2023 40.85 42.08 40.63 41.07 7,518,832 +0.80(+1.98%)
Sep 27, 2023 40.83 41.37 39.47 40.27 5,235,316 -0.27(-0.66%)
Sep 26, 2023 41.13 41.51 40.29 40.54 4,749,040 -0.87(-2.10%)
Sep 25, 2023 40.09 41.62 41.39 41.41 8,573,666 +1.51(+3.78%)
Sep 22, 2023 39.16 40.46 39.16 39.90 5,582,303 +1.21(+3.12%)
Sep 21, 2023 38.96 39.23 38.20 38.69 3,678,795 -0.73(-1.85%)
Sep 20, 2023 38.92 40.21 38.92 39.42 3,709,651 +0.36(+0.92%)
Sep 19, 2023 40.57 40.78 38.74 39.06 6,167,605 -1.27(-3.14%)
Sep 18, 2023 40.35 40.45 39.63 40.33 5,216,083 +0.11(+0.27%)
Sep 15, 2023 40.05 41.57 40.00 40.22 9,149,674 +0.41(+1.03%)
Sep 14, 2023 39.52 39.93 38.91 39.81 8,307,571 +0.96(+2.47%)
Sep 13, 2023 38.40 39.37 38.23 38.85 5,583,557 +0.79(+2.07%)
Sep 12, 2023 37.35 38.55 37.33 38.07 3,590,792 +0.65(+1.73%)
Sep 11, 2023 36.97 37.56 36.84 37.42 3,833,840 +0.44(+1.19%)
Sep 08, 2023 37.33 37.50 36.69 36.98 1,788,581 -0.05(-0.13%)
Sep 07, 2023 36.41 37.21 36.37 37.03 2,773,246 +0.26(+0.71%)
Sep 06, 2023 36.95 37.29 36.24 36.77 2,554,991 -0.30(-0.81%)
Sep 05, 2023 36.66 37.35 35.83 37.07 4,610,909 -0.21(-0.56%)
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.