Skip to main content

Cameco Corporation (NY: CCJ )

44.40 +3.32 (+8.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.77 14.71 14.71 14.71 1,599,024 +0.02(+0.12%)
Dec 30, 2014 14.84 15.01 14.66 14.69 2,306,786 -0.13(-0.91%)
Dec 29, 2014 14.66 14.93 14.57 14.83 2,659,999 +0.23(+1.57%)
Dec 26, 2014 14.79 14.91 14.48 14.60 1,018,939 -0.14(-0.97%)
Dec 24, 2014 14.72 14.74 14.74 14.74 894,110 +0.06(+0.43%)
Dec 23, 2014 14.47 14.88 14.42 14.68 1,771,174 +0.22(+1.54%)
Dec 22, 2014 14.63 14.68 14.36 14.46 1,581,877 -0.21(-1.40%)
Dec 19, 2014 14.58 14.80 14.37 14.66 2,446,963 +0.26(+1.80%)
Dec 18, 2014 14.02 14.42 14.01 14.40 3,442,213 +0.67(+4.87%)
Dec 17, 2014 13.51 13.98 13.34 13.73 3,897,077 +0.35(+2.60%)
Dec 16, 2014 13.40 13.82 13.22 13.39 2,746,778 -0.05(-0.40%)
Dec 15, 2014 13.74 13.90 13.40 13.44 1,924,489 -0.25(-1.82%)
Dec 12, 2014 13.65 14.00 13.56 13.69 1,715,436 -0.20(-1.41%)
Dec 11, 2014 13.97 14.24 13.76 13.89 2,061,707 -0.15(-1.08%)
Dec 10, 2014 14.59 14.59 13.85 14.04 2,898,114 -0.57(-3.91%)
Dec 09, 2014 14.39 14.90 14.37 14.61 2,970,815 +0.12(+0.86%)
Dec 08, 2014 15.12 15.13 14.33 14.48 3,076,086 -0.68(-4.47%)
Dec 05, 2014 15.25 15.38 15.07 15.16 2,053,593 -0.14(-0.93%)
Dec 04, 2014 15.71 15.79 15.26 15.30 1,491,144 -0.45(-2.89%)
Dec 03, 2014 15.70 15.98 15.53 15.76 2,228,998 +0.04(+0.28%)
Dec 02, 2014 16.22 16.52 15.71 15.71 2,483,534 -0.60(-3.66%)
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.