Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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%)
Dec 01, 2014 16.55 16.71 15.98 16.31 2,709,134 -0.27(-1.61%)
Nov 28, 2014 16.78 16.85 16.39 16.58 1,675,091 -0.69(-3.98%)
Nov 26, 2014 17.37 17.27 17.27 17.27 1,734,959 +0.04(+0.26%)
Nov 25, 2014 16.95 17.33 16.87 17.22 3,126,630 +0.26(+1.53%)
Nov 24, 2014 17.33 17.33 16.88 16.96 4,034,259 -0.55(-3.16%)
Nov 21, 2014 17.65 17.81 17.38 17.52 2,231,450 -0.01(-0.05%)
Nov 20, 2014 16.86 17.53 16.81 17.52 1,935,852 +0.53(+3.10%)
Nov 19, 2014 16.80 17.12 16.64 17.00 1,622,764 +0.15(+0.90%)
Nov 18, 2014 17.03 17.29 16.84 16.85 2,348,081 -0.10(-0.58%)
Nov 17, 2014 16.86 17.19 16.74 16.94 3,240,446 +0.09(+0.53%)
Nov 14, 2014 16.23 16.94 16.23 16.86 2,846,499 +0.58(+3.56%)
Nov 13, 2014 17.11 17.15 16.17 16.28 3,292,349 -0.85(-4.95%)
Nov 12, 2014 17.44 17.54 16.96 17.12 2,668,547 -0.34(-1.94%)
Nov 11, 2014 17.16 17.68 17.09 17.46 3,792,973 +0.34(+1.98%)
Nov 10, 2014 17.06 17.37 16.79 17.12 4,779,221 +0.40(+2.40%)
Nov 07, 2014 15.13 16.77 15.13 16.72 5,290,873 +1.80(+12.07%)
Nov 06, 2014 14.98 15.14 14.72 14.92 1,064,292 -0.10(-0.65%)
Nov 05, 2014 14.51 15.06 14.39 15.02 2,119,555 +0.49(+3.38%)
Nov 04, 2014 14.93 14.95 14.51 14.53 1,838,132 -0.51(-3.38%)
Nov 03, 2014 15.38 15.50 14.96 15.04 1,462,617 -0.46(-2.99%)
Oct 31, 2014 15.11 15.53 15.02 15.50 1,791,563 +0.43(+2.84%)
Oct 30, 2014 14.77 15.29 14.67 15.07 1,823,702 -0.01(-0.06%)
Oct 29, 2014 15.46 15.46 14.88 15.08 2,880,751 -0.53(-3.37%)
Oct 28, 2014 15.05 15.62 14.92 15.61 2,370,176 +0.65(+4.35%)
Oct 27, 2014 14.84 15.03 14.96 14.96 1,337,941 -0.01(-0.06%)
Oct 24, 2014 14.80 15.06 14.69 14.96 1,045,577 +0.18(+1.21%)
Oct 23, 2014 14.90 15.16 14.54 14.79 4,212,961 +0.01(+0.06%)
Oct 22, 2014 15.21 15.43 14.77 14.78 2,090,486 -0.47(-3.10%)
Oct 21, 2014 14.80 15.32 14.69 15.25 2,083,661 +0.51(+3.45%)
Oct 20, 2014 14.67 14.76 14.64 14.74 956,592 +0.04(+0.24%)
Oct 17, 2014 14.40 14.79 14.27 14.71 3,047,179 +0.50(+3.52%)
Oct 16, 2014 13.98 14.37 13.87 14.21 3,363,237 -0.04(-0.25%)
Oct 15, 2014 14.06 14.39 13.88 14.24 2,986,608 +0.16(+1.14%)
Oct 14, 2014 14.25 14.63 14.03 14.08 2,239,212 -0.08(-0.57%)
Oct 13, 2014 14.42 14.54 14.03 14.16 2,728,883 -0.14(-1.00%)
Oct 10, 2014 14.67 14.88 14.32 14.31 2,370,805 -0.29(-2.02%)
Oct 09, 2014 15.31 15.44 14.50 14.60 2,061,177 -0.48(-3.19%)
Oct 08, 2014 14.85 15.11 14.48 15.08 2,361,861 +0.29(+1.93%)
Oct 07, 2014 15.34 15.36 14.77 14.80 2,966,917 -0.62(-3.99%)
Oct 06, 2014 15.55 15.75 15.31 15.41 2,008,005 -0.07(-0.46%)
Oct 03, 2014 15.75 15.77 15.43 15.48 1,377,720 -0.28(-1.75%)
Oct 02, 2014 15.74 15.81 15.42 15.76 2,105,605 +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.