Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.62 19.67 19.37 19.41 2,303,465 -0.09(-0.48%)
Mar 28, 2014 19.52 19.70 19.40 19.51 1,449,277 +0.11(+0.57%)
Mar 27, 2014 19.24 19.40 19.07 19.40 2,035,713 +0.23(+1.19%)
Mar 26, 2014 19.54 19.62 18.88 19.17 3,566,149 -0.34(-1.72%)
Mar 25, 2014 20.09 20.27 19.46 19.50 3,855,442 -0.57(-2.85%)
Mar 24, 2014 20.24 20.40 19.72 20.08 2,318,098 -0.03(-0.17%)
Mar 21, 2014 20.24 20.51 20.05 20.11 3,818,586 -0.02(-0.08%)
Mar 20, 2014 20.01 20.33 19.88 20.13 1,545,278 +0.03(+0.13%)
Mar 19, 2014 20.45 20.50 20.08 20.10 3,079,583 -0.45(-2.17%)
Mar 18, 2014 20.47 20.65 20.31 20.55 1,663,165 +0.20(+0.99%)
Mar 17, 2014 20.13 20.56 20.06 20.35 2,351,648 +0.31(+1.55%)
Mar 14, 2014 20.81 20.95 19.98 20.03 4,926,385 -0.97(-4.60%)
Mar 13, 2014 20.54 21.72 20.54 21.00 6,125,792 +0.63(+3.10%)
Mar 12, 2014 19.93 20.37 19.85 20.37 2,375,672 +0.18(+0.92%)
Mar 11, 2014 20.56 20.65 20.14 20.19 3,642,896 -0.48(-2.32%)
Mar 10, 2014 20.26 20.73 20.18 20.67 2,103,285 +0.30(+1.49%)
Mar 07, 2014 20.51 20.51 20.30 20.36 2,137,482 -0.11(-0.53%)
Mar 06, 2014 20.57 20.91 20.45 20.47 3,199,013 +0.01(+0.04%)
Mar 05, 2014 20.96 20.98 20.30 20.46 4,728,543 -0.45(-2.17%)
Mar 04, 2014 20.82 20.98 20.72 20.92 3,915,772 +0.25(+1.22%)
Mar 03, 2014 20.14 20.93 19.93 20.67 4,528,616 +0.27(+1.32%)
Feb 28, 2014 20.13 20.56 20.09 20.40 2,987,345 +0.22(+1.08%)
Feb 27, 2014 20.18 20.35 19.87 20.18 4,755,017 +0.00(+0.00%)
Feb 26, 2014 20.02 20.60 19.66 20.18 9,104,243 +0.91(+4.71%)
Feb 25, 2014 17.97 19.40 17.95 19.27 8,361,473 +1.45(+8.16%)
Feb 24, 2014 17.94 18.07 17.76 17.82 2,571,554 +0.03(+0.19%)
Feb 21, 2014 17.62 17.92 17.58 17.78 2,751,074 +0.13(+0.71%)
Feb 20, 2014 17.94 17.94 17.61 17.66 2,530,835 -0.38(-2.10%)
Feb 19, 2014 18.14 18.37 17.99 18.03 2,587,059 -0.18(-1.02%)
Feb 18, 2014 18.28 18.56 18.18 18.22 4,036,620 -0.03(-0.18%)
Feb 14, 2014 17.92 18.25 18.25 18.25 3,607,683 +0.34(+1.92%)
Feb 13, 2014 17.76 17.95 17.47 17.91 3,052,413 +0.07(+0.38%)
Feb 12, 2014 17.50 18.01 17.48 17.84 3,658,988 +0.37(+2.12%)
Feb 11, 2014 17.20 17.49 17.17 17.47 3,615,123 +0.19(+1.12%)
Feb 10, 2014 17.34 17.66 16.60 17.28 11,045,369 -0.55(-3.07%)
Feb 07, 2014 17.56 17.90 17.33 17.82 4,052,540 +0.58(+3.36%)
Feb 06, 2014 17.09 17.37 17.06 17.24 1,633,835 +0.13(+0.74%)
Feb 05, 2014 17.18 17.21 16.89 17.12 2,018,384 -0.09(-0.54%)
Feb 04, 2014 17.04 17.32 17.02 17.21 2,564,214 +0.24(+1.39%)
Feb 03, 2014 17.61 17.63 16.87 16.97 5,174,248 -0.87(-4.85%)
Jan 31, 2014 18.01 18.09 17.80 17.84 3,269,110 -0.66(-3.55%)
Jan 30, 2014 18.45 18.53 18.29 18.50 1,809,918 +0.14(+0.78%)
Jan 29, 2014 18.42 18.49 18.19 18.35 1,826,319 -0.13(-0.73%)
Jan 28, 2014 19.35 19.36 18.48 18.49 3,137,805 -0.23(-1.21%)
Jan 27, 2014 18.42 18.83 18.36 18.71 4,076,381 +0.32(+1.74%)
Jan 24, 2014 18.44 18.56 18.12 18.40 2,290,119 -0.22(-1.17%)
Jan 23, 2014 18.98 18.99 18.55 18.61 2,575,842 -0.40(-2.12%)
Jan 22, 2014 19.47 19.50 18.94 19.02 3,616,783 -0.39(-1.99%)
Jan 21, 2014 19.09 19.43 18.69 19.40 4,872,837 +0.95(+5.15%)
Jan 17, 2014 18.60 18.45 18.45 18.45 3,824,993 -0.18(-0.95%)
Jan 16, 2014 18.19 18.73 18.18 18.63 3,772,451 +0.55(+3.02%)
Jan 15, 2014 17.48 18.10 17.39 18.08 3,342,880 +0.61(+3.46%)
Jan 14, 2014 17.18 17.67 17.13 17.48 3,773,114 +0.60(+3.54%)
Jan 13, 2014 17.04 17.23 16.86 16.88 1,993,152 -0.16(-0.94%)
Jan 10, 2014 16.90 17.10 16.85 17.04 2,516,115 +0.16(+0.95%)
Jan 09, 2014 16.95 16.99 16.65 16.88 1,055,051 -0.09(-0.54%)
Jan 08, 2014 16.92 17.27 16.90 16.97 2,298,942 +0.05(+0.30%)
Jan 07, 2014 16.70 16.98 16.65 16.92 1,745,566 +0.22(+1.31%)
Jan 06, 2014 16.86 16.91 16.60 16.71 1,542,952 -0.20(-1.19%)
Jan 03, 2014 17.16 17.18 16.82 16.91 1,492,392 -0.18(-1.08%)
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.