Skip to main content

Cameco Corporation (NY: CCJ )

43.30 +0.59 (+1.38%)
Streaming Delayed Price Updated: 1:51 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%)
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.