Skip to main content

Cameco Corporation (NY: CCJ )

40.92 +0.81 (+2.02%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.43 20.49 20.18 20.22 2,211,530 -0.10(-0.48%)
Mar 28, 2014 20.33 20.52 20.20 20.32 1,391,435 +0.11(+0.57%)
Mar 27, 2014 20.04 20.20 19.87 20.20 1,954,465 +0.15(+0.75%)
Mar 26, 2014 20.44 20.53 19.75 20.05 3,408,850 -0.35(-1.72%)
Mar 25, 2014 21.01 21.21 20.36 20.41 3,685,382 -0.60(-2.85%)
Mar 24, 2014 21.18 21.34 20.63 21.00 2,215,849 -0.04(-0.17%)
Mar 21, 2014 21.17 21.46 20.98 21.04 3,650,152 -0.02(-0.08%)
Mar 20, 2014 20.93 21.27 20.80 21.06 1,477,117 +0.03(+0.13%)
Mar 19, 2014 21.40 21.44 21.00 21.03 2,943,746 -0.47(-2.17%)
Mar 18, 2014 21.42 21.60 21.25 21.50 1,589,805 +0.21(+0.99%)
Mar 17, 2014 21.06 21.51 20.99 21.28 2,247,919 +0.33(+1.55%)
Mar 14, 2014 21.77 21.91 20.91 20.96 4,709,088 -1.01(-4.60%)
Mar 13, 2014 21.49 22.73 21.49 21.97 5,855,590 +0.66(+3.10%)
Mar 12, 2014 20.84 21.31 20.77 21.31 2,270,883 +0.19(+0.92%)
Mar 11, 2014 21.50 21.60 21.07 21.12 3,482,212 -0.50(-2.32%)
Mar 10, 2014 21.20 21.69 21.11 21.62 2,010,511 +0.32(+1.49%)
Mar 07, 2014 21.45 21.46 21.24 21.30 2,043,200 -0.11(-0.53%)
Mar 06, 2014 21.52 21.87 21.40 21.42 3,057,907 +0.01(+0.04%)
Mar 05, 2014 21.93 21.94 21.23 21.41 4,519,972 -0.48(-2.17%)
Mar 04, 2014 21.79 21.95 21.67 21.88 3,743,052 +0.26(+1.22%)
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.