Skip to main content

Cameco Corporation (NY: CCJ )

43.63 +0.92 (+2.15%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.59 14.99 14.50 14.97 1,855,211 +0.41(+2.84%)
Oct 30, 2014 14.26 14.77 14.17 14.55 1,888,491 -0.01(-0.06%)
Oct 29, 2014 14.93 14.93 14.37 14.56 2,983,094 -0.51(-3.37%)
Oct 28, 2014 14.53 15.09 14.41 15.07 2,454,380 +0.63(+4.35%)
Oct 27, 2014 14.33 14.51 14.45 14.44 1,385,473 -0.01(-0.06%)
Oct 24, 2014 14.29 14.55 14.18 14.45 1,082,723 +0.17(+1.21%)
Oct 23, 2014 14.39 14.64 14.04 14.28 4,362,633 +0.01(+0.06%)
Oct 22, 2014 14.69 14.90 14.26 14.27 2,164,754 -0.46(-3.10%)
Oct 21, 2014 14.30 14.80 14.18 14.73 2,157,686 +0.49(+3.45%)
Oct 20, 2014 14.17 14.25 14.14 14.24 990,576 +0.03(+0.24%)
Oct 17, 2014 13.91 14.28 13.78 14.20 3,155,435 +0.48(+3.52%)
Oct 16, 2014 13.50 13.87 13.39 13.72 3,482,721 -0.03(-0.25%)
Oct 15, 2014 13.58 13.89 13.40 13.75 3,092,711 +0.15(+1.14%)
Oct 14, 2014 13.76 14.13 13.55 13.60 2,318,763 -0.08(-0.57%)
Oct 13, 2014 13.93 14.04 13.55 13.68 2,825,831 -0.14(-1.00%)
Oct 10, 2014 14.17 14.37 13.83 13.81 2,455,032 -0.28(-2.02%)
Oct 09, 2014 14.79 14.91 14.00 14.10 2,134,403 -0.47(-3.19%)
Oct 08, 2014 14.34 14.60 13.99 14.56 2,445,769 +0.28(+1.93%)
Oct 07, 2014 14.81 14.83 14.26 14.29 3,072,321 -0.59(-3.99%)
Oct 06, 2014 15.02 15.21 14.79 14.88 2,079,343 -0.07(-0.46%)
Oct 03, 2014 15.21 15.23 14.90 14.95 1,426,665 -0.27(-1.75%)
Oct 02, 2014 15.20 15.27 14.89 15.22 2,180,410 +0.02(+0.11%)
Oct 01, 2014 15.19 15.30 15.07 15.20 2,278,068 -0.01(-0.06%)
Sep 30, 2014 15.42 15.60 15.10 15.21 1,719,224 -0.22(-1.40%)
Sep 29, 2014 15.24 15.48 15.07 15.42 1,907,222 +0.18(+1.19%)
Sep 26, 2014 15.24 15.36 15.11 15.24 1,696,463 +0.05(+0.34%)
Sep 25, 2014 15.41 15.42 15.18 15.19 2,534,061 -0.25(-1.61%)
Sep 24, 2014 15.60 15.75 15.43 15.44 2,787,447 -0.14(-0.88%)
Sep 23, 2014 15.88 15.97 15.52 15.58 2,834,933 -0.40(-2.52%)
Sep 22, 2014 16.26 16.30 15.95 15.98 1,909,921 -0.43(-2.61%)
Sep 19, 2014 16.95 16.96 16.27 16.41 2,796,778 -0.51(-3.04%)
Sep 18, 2014 16.85 17.09 16.73 16.92 2,149,686 +0.15(+0.87%)
Sep 17, 2014 16.41 16.86 16.34 16.78 3,290,230 +0.34(+2.08%)
Sep 16, 2014 16.04 16.69 16.03 16.43 3,340,523 +0.43(+2.68%)
Sep 15, 2014 16.43 16.46 15.96 16.01 1,612,224 -0.38(-2.30%)
Sep 12, 2014 15.97 16.50 15.97 16.38 2,348,557 +0.33(+2.03%)
Sep 11, 2014 16.17 16.23 15.95 16.06 1,517,190 -0.11(-0.69%)
Sep 10, 2014 15.94 16.19 15.92 16.17 1,963,878 +0.16(+1.02%)
Sep 09, 2014 16.16 16.22 15.84 16.01 2,598,008 -0.21(-1.27%)
Sep 08, 2014 16.51 16.55 16.15 16.21 2,069,026 -0.30(-1.82%)
Sep 05, 2014 16.50 16.62 16.37 16.51 1,170,731 -0.04(-0.26%)
Sep 04, 2014 16.71 16.83 16.43 16.55 1,161,680 -0.11(-0.67%)
Sep 03, 2014 16.70 16.87 16.64 16.67 1,817,188 +0.18(+1.09%)
Sep 02, 2014 16.47 16.73 16.38 16.49 1,665,718 -0.27(-1.64%)
Aug 29, 2014 16.54 16.76 16.76 16.76 1,316,931 +0.19(+1.14%)
Aug 28, 2014 16.67 16.80 16.50 16.57 1,607,977 -0.10(-0.62%)
Aug 27, 2014 17.00 17.08 16.52 16.67 2,103,607 -0.45(-2.60%)
Aug 26, 2014 17.22 17.30 17.04 17.12 848,679 -0.09(-0.50%)
Aug 25, 2014 17.08 17.27 16.95 17.20 967,164 +0.14(+0.80%)
Aug 22, 2014 16.88 17.16 16.95 17.07 1,594,799 +0.12(+0.71%)
Aug 21, 2014 17.30 17.32 16.69 16.95 3,195,479 -0.66(-3.75%)
Aug 20, 2014 17.34 17.67 17.28 17.61 1,193,023 +0.27(+1.58%)
Aug 19, 2014 17.69 17.82 17.32 17.33 1,493,061 -0.40(-2.27%)
Aug 18, 2014 17.72 17.80 17.44 17.74 1,536,158 +0.13(+0.73%)
Aug 15, 2014 17.50 17.67 17.44 17.61 1,527,168 +0.24(+1.38%)
Aug 14, 2014 17.19 17.49 17.09 17.37 1,564,016 +0.20(+1.15%)
Aug 13, 2014 16.68 17.29 16.66 17.17 2,154,364 +0.57(+3.46%)
Aug 12, 2014 16.71 16.79 16.54 16.60 1,174,014 -0.09(-0.51%)
Aug 11, 2014 16.57 16.82 16.53 16.68 1,420,055 +0.19(+1.14%)
Aug 08, 2014 16.31 16.52 16.26 16.49 1,532,051 +0.17(+1.05%)
Aug 07, 2014 16.71 16.76 16.26 16.32 1,751,301 -0.30(-1.80%)
Aug 06, 2014 16.45 16.85 16.41 16.62 1,229,660 +0.03(+0.15%)
Aug 05, 2014 16.61 16.71 16.39 16.60 1,722,872 -0.15(-0.92%)
Aug 04, 2014 16.64 16.79 16.54 16.75 1,187,614 +0.20(+1.19%)
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.