Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.01 18.09 17.80 17.84 3,269,110 -0.66(-3.55%)
Jan 30, 2014 18.45 18.53 18.29 18.50 1,809,918 +0.14(+0.78%)
Jan 29, 2014 18.42 18.49 18.19 18.35 1,826,319 -0.13(-0.73%)
Jan 28, 2014 19.35 19.36 18.48 18.49 3,137,805 -0.23(-1.21%)
Jan 27, 2014 18.42 18.83 18.36 18.71 4,076,381 +0.32(+1.74%)
Jan 24, 2014 18.44 18.56 18.12 18.40 2,290,119 -0.22(-1.17%)
Jan 23, 2014 18.98 18.99 18.55 18.61 2,575,842 -0.40(-2.12%)
Jan 22, 2014 19.47 19.50 18.94 19.02 3,616,783 -0.39(-1.99%)
Jan 21, 2014 19.09 19.43 18.69 19.40 4,872,837 +0.95(+5.15%)
Jan 17, 2014 18.60 18.45 18.45 18.45 3,824,993 -0.18(-0.95%)
Jan 16, 2014 18.19 18.73 18.18 18.63 3,772,451 +0.55(+3.02%)
Jan 15, 2014 17.48 18.10 17.39 18.08 3,342,880 +0.61(+3.46%)
Jan 14, 2014 17.18 17.67 17.13 17.48 3,773,114 +0.60(+3.54%)
Jan 13, 2014 17.04 17.23 16.86 16.88 1,993,152 -0.16(-0.94%)
Jan 10, 2014 16.90 17.10 16.85 17.04 2,516,115 +0.16(+0.95%)
Jan 09, 2014 16.95 16.99 16.65 16.88 1,055,051 -0.09(-0.54%)
Jan 08, 2014 16.92 17.27 16.90 16.97 2,298,942 +0.05(+0.30%)
Jan 07, 2014 16.70 16.98 16.65 16.92 1,745,566 +0.22(+1.31%)
Jan 06, 2014 16.86 16.91 16.60 16.71 1,542,952 -0.20(-1.19%)
Jan 03, 2014 17.16 17.18 16.82 16.91 1,492,392 -0.18(-1.08%)
Jan 02, 2014 17.42 17.49 16.99 17.09 1,332,942 -0.37(-2.12%)
Dec 31, 2013 17.60 17.46 17.46 17.46 1,080,961 -0.11(-0.62%)
Dec 30, 2013 17.32 17.63 17.31 17.57 1,711,264 +0.27(+1.55%)
Dec 27, 2013 17.45 17.50 17.26 17.30 1,230,996 +0.02(+0.12%)
Dec 26, 2013 17.42 17.46 17.25 17.28 632,909 -0.06(-0.34%)
Dec 24, 2013 17.32 17.46 17.29 17.34 767,940 -0.01(-0.05%)
Dec 23, 2013 17.32 17.39 17.14 17.35 858,326 +0.07(+0.43%)
Dec 20, 2013 17.39 17.54 17.13 17.27 1,983,361 -0.12(-0.67%)
Dec 19, 2013 17.25 17.47 17.18 17.39 2,384,031 +0.04(+0.24%)
Dec 18, 2013 17.48 17.57 17.28 17.35 2,647,137 -0.11(-0.62%)
Dec 17, 2013 17.61 17.62 17.27 17.46 1,819,064 -0.12(-0.66%)
Dec 16, 2013 17.38 17.73 17.35 17.57 2,279,059 +0.22(+1.30%)
Dec 13, 2013 17.34 17.39 17.17 17.35 1,504,959 +0.07(+0.39%)
Dec 12, 2013 17.12 17.35 17.03 17.28 1,504,393 +0.07(+0.44%)
Dec 11, 2013 17.37 17.55 17.19 17.21 2,957,415 -0.31(-1.76%)
Dec 10, 2013 17.45 17.74 17.40 17.52 2,064,067 +0.16(+0.91%)
Dec 09, 2013 16.96 17.39 16.95 17.36 1,939,785 +0.34(+2.01%)
Dec 06, 2013 16.72 17.12 16.68 17.02 1,980,052 +0.29(+1.74%)
Dec 05, 2013 16.71 16.77 16.61 16.72 1,427,325 -0.04(-0.25%)
Dec 04, 2013 16.79 16.87 16.64 16.77 1,618,165 -0.12(-0.74%)
Dec 03, 2013 16.99 17.10 16.80 16.89 1,439,584 -0.25(-1.46%)
Dec 02, 2013 16.88 17.20 16.79 17.14 1,621,267 +0.06(+0.34%)
Nov 29, 2013 16.90 17.16 16.89 17.08 1,066,812 +0.24(+1.43%)
Nov 27, 2013 16.70 16.92 16.58 16.84 1,662,752 +0.09(+0.55%)
Nov 26, 2013 17.04 17.09 16.55 16.75 2,026,066 -0.37(-2.14%)
Nov 25, 2013 17.05 17.43 17.05 17.12 3,072,438 +0.05(+0.29%)
Nov 22, 2013 16.72 17.11 16.66 17.07 4,098,434 +0.33(+1.99%)
Nov 21, 2013 16.57 16.86 16.46 16.73 2,918,302 +0.15(+0.90%)
Nov 20, 2013 16.22 16.61 16.13 16.58 3,041,010 +0.39(+2.42%)
Nov 19, 2013 16.08 16.20 16.04 16.19 2,138,174 +0.03(+0.21%)
Nov 18, 2013 15.92 16.18 15.87 16.16 2,563,382 +0.27(+1.68%)
Nov 15, 2013 15.79 15.93 15.67 15.89 1,578,426 +0.07(+0.47%)
Nov 14, 2013 15.76 15.84 15.62 15.82 1,897,428 -0.02(-0.16%)
Nov 13, 2013 15.71 15.85 15.62 15.84 946,354 +0.04(+0.26%)
Nov 12, 2013 15.77 15.82 15.68 15.80 2,172,677 -0.03(-0.16%)
Nov 11, 2013 15.93 15.94 15.79 15.82 987,938 -0.11(-0.68%)
Nov 08, 2013 15.77 15.97 15.75 15.93 1,507,029 +0.12(+0.79%)
Nov 07, 2013 15.87 15.92 15.77 15.81 2,151,191 -0.06(-0.37%)
Nov 06, 2013 15.56 15.88 15.53 15.87 1,719,379 +0.36(+2.31%)
Nov 05, 2013 15.72 15.77 15.38 15.51 1,628,118 -0.25(-1.59%)
Nov 04, 2013 15.86 15.97 15.64 15.76 1,134,469 -0.02(-0.11%)
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.