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, 2016 11.82 11.91 11.51 11.55 1,564,741 -0.21(-1.76%)
Mar 30, 2016 11.59 11.87 11.56 11.76 3,472,386 +0.30(+2.59%)
Mar 29, 2016 11.18 11.54 11.15 11.46 1,320,265 +0.17(+1.51%)
Mar 28, 2016 11.38 11.39 11.14 11.29 1,514,768 -0.07(-0.63%)
Mar 24, 2016 11.16 11.37 11.37 11.37 1,921,652 +0.04(+0.39%)
Mar 23, 2016 11.67 11.67 11.29 11.32 1,731,676 -0.35(-2.98%)
Mar 22, 2016 11.65 11.78 11.58 11.67 2,201,973 -0.02(-0.15%)
Mar 21, 2016 11.93 12.08 11.67 11.69 2,810,574 -0.22(-1.87%)
Mar 18, 2016 11.85 12.03 11.73 11.91 2,192,928 +0.11(+0.91%)
Mar 17, 2016 11.70 12.13 11.70 11.80 3,750,113 +0.21(+1.85%)
Mar 16, 2016 11.06 11.67 11.03 11.59 5,980,202 +0.50(+4.51%)
Mar 15, 2016 10.52 11.11 10.48 11.09 4,344,867 +0.42(+3.93%)
Mar 14, 2016 10.59 10.70 10.47 10.67 1,602,165 -0.04(-0.33%)
Mar 11, 2016 10.63 10.82 10.62 10.70 3,262,331 +0.25(+2.39%)
Mar 10, 2016 10.63 10.72 10.33 10.45 3,464,372 -0.15(-1.43%)
Mar 09, 2016 10.78 10.81 10.55 10.61 1,838,454 -0.03(-0.25%)
Mar 08, 2016 11.20 11.20 10.63 10.63 1,854,585 -0.64(-5.70%)
Mar 07, 2016 11.12 11.41 11.03 11.28 4,393,000 +0.13(+1.20%)
Mar 04, 2016 11.37 11.42 11.08 11.14 2,364,787 -0.15(-1.34%)
Mar 03, 2016 11.06 11.31 10.97 11.29 2,034,979 +0.22(+2.02%)
Mar 02, 2016 10.91 11.07 10.71 11.07 1,861,604 +0.11(+0.98%)
Mar 01, 2016 10.94 11.14 10.78 10.96 1,338,822 +0.15(+1.40%)
Feb 29, 2016 10.75 10.89 10.69 10.81 1,675,380 +0.12(+1.09%)
Feb 26, 2016 10.91 10.98 10.66 10.70 1,632,725 -0.05(-0.50%)
Feb 25, 2016 10.82 10.92 10.54 10.75 1,826,414 -0.10(-0.91%)
Feb 24, 2016 10.35 10.85 10.35 10.85 1,211,171 +0.12(+1.17%)
Feb 23, 2016 10.82 11.01 10.65 10.72 1,185,177 -0.31(-2.83%)
Feb 22, 2016 10.97 11.12 10.95 11.03 1,806,854 +0.29(+2.74%)
Feb 19, 2016 10.53 10.78 10.49 10.74 1,081,856 -0.05(-0.50%)
Feb 18, 2016 10.90 10.98 10.64 10.79 1,875,890 -0.04(-0.33%)
Feb 17, 2016 10.43 10.87 10.43 10.83 1,671,305 +0.55(+5.39%)
Feb 16, 2016 10.32 10.40 10.05 10.28 1,813,482 +0.07(+0.70%)
Feb 12, 2016 9.803 10.20 10.20 10.20 1,535,103 +0.60(+6.23%)
Feb 11, 2016 9.356 9.651 9.294 9.606 1,902,260 +0.09(+0.94%)
Feb 10, 2016 9.713 9.861 9.499 9.517 1,654,215 -0.18(-1.84%)
Feb 09, 2016 10.14 10.21 9.490 9.696 3,718,155 -0.55(-5.40%)
Feb 08, 2016 10.42 10.45 10.23 10.25 2,870,608 -0.77(-6.97%)
Feb 05, 2016 10.88 11.07 10.75 11.02 1,598,486 -0.06(-0.56%)
Feb 04, 2016 11.08 11.19 10.95 11.08 2,778,838 +0.17(+1.55%)
Feb 03, 2016 10.64 10.93 10.45 10.91 1,528,130 +0.44(+4.18%)
Feb 02, 2016 10.51 10.53 10.32 10.47 1,082,062 -0.35(-3.22%)
Feb 01, 2016 10.71 10.85 10.53 10.82 1,019,510 -0.02(-0.17%)
Jan 29, 2016 10.73 10.85 10.62 10.84 1,434,907 +0.20(+1.85%)
Jan 28, 2016 10.62 10.68 10.36 10.64 1,765,748 +0.35(+3.38%)
Jan 27, 2016 10.24 10.52 10.12 10.29 1,342,505 -0.04(-0.35%)
Jan 26, 2016 10.19 10.39 10.09 10.33 1,114,902 +0.35(+3.49%)
Jan 25, 2016 10.26 10.30 9.949 9.981 1,181,027 -0.37(-3.54%)
Jan 22, 2016 10.28 10.42 10.09 10.35 1,474,081 +0.36(+3.57%)
Jan 21, 2016 9.776 10.12 9.571 9.990 2,075,835 +0.29(+2.94%)
Jan 20, 2016 9.526 9.794 9.204 9.704 1,822,984 -0.03(-0.28%)
Jan 19, 2016 9.963 9.990 9.571 9.731 2,127,533 +0.08(+0.83%)
Jan 15, 2016 9.660 9.651 9.651 9.651 2,773,156 -0.44(-4.34%)
Jan 14, 2016 9.999 10.15 9.821 10.09 1,530,290 +0.18(+1.80%)
Jan 13, 2016 10.57 10.57 9.843 9.910 1,620,141 -0.31(-3.06%)
Jan 12, 2016 10.18 10.35 9.874 10.22 2,385,682 +0.17(+1.69%)
Jan 11, 2016 10.30 10.31 9.945 10.05 1,770,847 -0.16(-1.57%)
Jan 08, 2016 9.910 10.34 9.865 10.21 1,906,759 +0.42(+4.28%)
Jan 07, 2016 10.02 10.19 9.767 9.794 2,198,039 -0.46(-4.44%)
Jan 06, 2016 10.35 10.45 10.16 10.25 1,301,911 -0.31(-2.96%)
Jan 05, 2016 10.76 10.77 10.47 10.56 1,400,630 -0.20(-1.83%)
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.