Skip to main content

Cameco Corporation (NY: CCJ )

41.10 +0.99 (+2.48%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.28 18.34 17.96 18.02 1,474,843 -0.30(-1.66%)
Mar 27, 2013 18.23 18.38 17.97 18.32 831,878 +0.00(+0.00%)
Mar 26, 2013 18.58 18.64 18.28 18.32 1,561,126 -0.09(-0.48%)
Mar 25, 2013 18.60 18.80 18.28 18.41 1,335,919 -0.15(-0.79%)
Mar 22, 2013 18.41 18.69 18.39 18.55 1,709,341 +0.27(+1.46%)
Mar 21, 2013 18.31 18.41 18.23 18.29 1,585,977 +0.01(+0.05%)
Mar 20, 2013 18.32 18.41 18.06 18.28 883,573 +0.12(+0.67%)
Mar 19, 2013 18.24 18.36 18.06 18.16 1,357,300 -0.09(-0.52%)
Mar 18, 2013 18.28 18.42 18.17 18.25 1,471,741 -0.23(-1.26%)
Mar 15, 2013 18.25 18.64 18.20 18.49 1,651,401 +0.26(+1.42%)
Mar 14, 2013 18.32 18.38 18.02 18.23 1,809,173 -0.02(-0.09%)
Mar 13, 2013 18.51 18.52 18.05 18.24 1,875,076 -0.34(-1.81%)
Mar 12, 2013 18.53 18.78 18.41 18.58 1,849,854 +0.02(+0.09%)
Mar 11, 2013 18.11 18.58 18.05 18.56 2,643,659 +0.45(+2.48%)
Mar 08, 2013 18.12 18.13 17.92 18.11 1,649,099 +0.04(+0.24%)
Mar 07, 2013 18.06 18.12 17.97 18.07 1,551,959 +0.09(+0.48%)
Mar 06, 2013 17.92 18.04 17.85 17.98 1,773,664 +0.16(+0.87%)
Mar 05, 2013 17.73 17.98 17.73 17.83 2,168,082 +0.14(+0.78%)
Mar 04, 2013 17.89 17.99 17.55 17.69 1,929,403 -0.34(-1.87%)
Mar 01, 2013 18.28 18.31 17.86 18.03 2,387,048 -0.37(-2.02%)
Feb 28, 2013 18.38 18.60 18.35 18.40 1,666,129 -0.20(-1.07%)
Feb 27, 2013 18.11 18.70 18.07 18.60 2,351,177 +0.41(+2.23%)
Feb 26, 2013 18.62 18.68 18.05 18.19 3,315,962 -0.42(-2.27%)
Feb 25, 2013 19.07 19.16 18.58 18.61 2,891,989 -0.36(-1.91%)
Feb 22, 2013 18.85 19.12 18.80 18.98 1,828,776 +0.09(+0.50%)
Feb 21, 2013 18.62 18.92 18.47 18.88 2,853,736 +0.06(+0.32%)
Feb 20, 2013 19.22 19.74 18.73 18.82 4,352,750 -0.41(-2.11%)
Feb 19, 2013 18.61 19.27 18.58 19.23 2,214,817 +0.58(+3.10%)
Feb 15, 2013 18.53 18.76 18.51 18.65 1,616,790 +0.09(+0.51%)
Feb 14, 2013 18.14 18.62 18.10 18.55 1,619,192 +0.40(+2.19%)
Feb 13, 2013 18.15 18.41 17.92 18.16 2,220,392 +0.02(+0.10%)
Feb 12, 2013 18.03 18.58 17.98 18.14 3,140,486 +0.06(+0.33%)
Feb 11, 2013 18.50 18.50 17.74 18.08 3,726,014 -0.60(-3.19%)
Feb 08, 2013 18.66 18.96 18.55 18.68 1,671,995 -0.07(-0.37%)
Feb 07, 2013 18.86 18.86 18.63 18.74 1,444,913 -0.13(-0.69%)
Feb 06, 2013 18.66 18.99 18.64 18.87 1,387,081 +0.09(+0.46%)
Feb 04, 2013 18.74 18.83 18.57 18.79 2,198,762 +0.03(+0.14%)
Feb 01, 2013 18.74 18.87 18.57 18.76 1,917,310 +0.16(+0.88%)
Jan 31, 2013 18.61 18.77 18.42 18.60 1,804,299 -0.02(-0.09%)
Jan 30, 2013 18.33 18.77 18.32 18.61 2,185,967 +0.28(+1.55%)
Jan 29, 2013 18.17 18.36 17.76 18.33 2,678,904 +0.16(+0.86%)
Jan 28, 2013 18.44 18.55 18.17 18.17 1,373,536 -0.28(-1.54%)
Jan 25, 2013 18.54 18.68 18.26 18.46 983,257 -0.11(-0.60%)
Jan 24, 2013 18.46 18.84 18.37 18.57 1,207,228 +0.10(+0.56%)
Jan 23, 2013 18.49 18.72 18.43 18.47 1,250,291 -0.09(-0.51%)
Jan 22, 2013 18.83 18.84 18.45 18.56 1,149,233 -0.02(-0.09%)
Jan 18, 2013 18.40 18.65 18.26 18.58 1,466,792 +0.19(+1.03%)
Jan 17, 2013 18.27 18.74 18.24 18.39 1,808,369 +0.18(+1.00%)
Jan 16, 2013 18.48 18.63 18.14 18.21 1,881,462 -0.33(-1.77%)
Jan 15, 2013 18.17 18.89 18.17 18.54 2,839,010 +0.22(+1.23%)
Jan 14, 2013 17.78 18.40 17.71 18.31 3,140,906 +0.66(+3.77%)
Jan 11, 2013 18.08 18.11 17.61 17.65 1,410,172 -0.28(-1.59%)
Jan 10, 2013 17.51 18.02 17.51 17.93 2,513,947 +0.49(+2.82%)
Jan 09, 2013 17.20 17.46 17.17 17.44 1,524,780 +0.36(+2.12%)
Jan 08, 2013 17.15 17.17 16.87 17.08 1,218,425 -0.12(-0.70%)
Jan 07, 2013 16.87 17.25 16.67 17.20 1,484,471 +0.31(+1.84%)
Jan 04, 2013 17.16 17.26 16.83 16.89 2,254,374 -0.35(-2.05%)
Jan 03, 2013 17.40 17.55 17.16 17.24 1,421,738 -0.21(-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.