Skip to main content

Cameco Corporation (NY: CCJ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.65 14.09 13.65 13.85 1,259,325 +0.16(+1.18%)
Feb 26, 2015 13.98 14.08 13.63 13.69 1,307,053 -0.35(-2.49%)
Feb 25, 2015 14.34 14.41 13.96 14.04 1,375,146 -0.25(-1.76%)
Feb 24, 2015 14.08 14.31 14.06 14.29 1,411,827 +0.31(+2.25%)
Feb 23, 2015 13.83 14.20 13.74 13.98 1,076,858 -0.08(-0.57%)
Feb 20, 2015 14.27 14.39 13.89 14.06 1,074,583 -0.23(-1.63%)
Feb 19, 2015 14.13 14.36 14.00 14.29 939,851 +0.00(+0.00%)
Feb 18, 2015 14.36 14.49 14.24 14.29 1,061,755 -0.22(-1.54%)
Feb 17, 2015 14.18 14.58 14.11 14.52 2,356,059 +0.47(+3.32%)
Feb 13, 2015 14.03 14.05 14.05 14.05 1,666,951 +0.22(+1.62%)
Feb 12, 2015 13.84 14.23 13.72 13.82 2,843,243 +0.19(+1.38%)
Feb 11, 2015 14.07 14.16 13.62 13.64 2,679,159 -0.55(-3.86%)
Feb 10, 2015 13.70 14.23 13.69 14.18 2,763,442 +0.42(+3.06%)
Feb 09, 2015 13.60 14.56 13.48 13.76 4,208,027 +0.25(+1.86%)
Feb 06, 2015 13.71 13.96 13.37 13.51 2,995,663 -0.15(-1.12%)
Feb 05, 2015 13.58 13.91 13.52 13.66 2,621,212 +0.23(+1.74%)
Feb 04, 2015 13.58 13.59 13.14 13.43 2,568,017 -0.28(-2.03%)
Feb 03, 2015 13.72 14.12 13.42 13.71 3,509,476 +0.13(+0.92%)
Feb 02, 2015 12.78 13.61 12.75 13.58 3,622,187 +1.01(+8.06%)
Jan 30, 2015 12.32 12.77 12.22 12.57 2,690,354 +0.10(+0.79%)
Jan 29, 2015 12.68 12.70 12.25 12.47 2,710,440 -0.17(-1.35%)
Jan 28, 2015 13.01 13.06 12.60 12.64 2,525,275 -0.44(-3.36%)
Jan 27, 2015 12.71 13.11 12.60 13.08 2,146,596 +0.30(+2.31%)
Jan 26, 2015 12.83 12.97 12.73 12.78 1,535,197 -0.04(-0.35%)
Jan 23, 2015 12.82 12.89 12.65 12.83 1,874,153 -0.03(-0.21%)
Jan 22, 2015 12.96 13.04 12.74 12.86 1,306,629 +0.02(+0.14%)
Jan 21, 2015 12.76 12.87 12.62 12.84 2,162,968 +0.24(+1.92%)
Jan 20, 2015 12.97 12.97 12.58 12.60 3,152,371 -0.27(-2.09%)
Jan 16, 2015 12.53 12.90 12.53 12.87 2,010,668 +0.30(+2.35%)
Jan 15, 2015 12.91 12.94 12.52 12.57 2,929,361 -0.16(-1.27%)
Jan 14, 2015 12.98 13.04 12.58 12.73 4,562,226 -0.50(-3.79%)
Jan 13, 2015 13.86 13.88 13.15 13.23 4,301,441 -0.62(-4.47%)
Jan 12, 2015 14.00 14.01 13.58 13.85 1,764,644 -0.27(-1.91%)
Jan 09, 2015 14.31 14.35 14.01 14.12 1,627,391 -0.26(-1.81%)
Jan 08, 2015 14.20 14.56 14.17 14.38 1,945,173 +0.31(+2.23%)
Jan 07, 2015 14.33 14.49 14.01 14.07 1,348,769 -0.13(-0.88%)
Jan 06, 2015 14.23 14.46 14.11 14.19 1,612,129 -0.04(-0.25%)
Jan 05, 2015 14.45 14.52 14.02 14.23 2,125,731 -0.45(-3.05%)
Jan 02, 2015 14.65 14.85 14.59 14.68 1,271,118 -0.04(-0.24%)
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.