Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.68 18.17 17.31 18.05 4,559,625 +0.02(+0.09%)
Apr 29, 2014 18.04 18.44 17.72 18.03 6,710,708 -0.53(-2.83%)
Apr 28, 2014 18.99 19.04 18.29 18.56 3,286,707 -0.38(-2.01%)
Apr 25, 2014 19.34 19.41 18.90 18.94 1,651,295 -0.44(-2.28%)
Apr 24, 2014 19.53 19.72 19.29 19.38 1,389,582 -0.12(-0.61%)
Apr 23, 2014 19.81 19.81 19.46 19.50 2,275,804 -0.31(-1.58%)
Apr 22, 2014 19.93 20.01 19.69 19.81 2,116,109 +0.01(+0.04%)
Apr 21, 2014 19.33 19.89 19.30 19.80 1,763,652 +0.47(+2.46%)
Apr 17, 2014 19.29 19.33 19.33 19.33 1,542,042 +0.09(+0.49%)
Apr 16, 2014 19.25 19.28 18.96 19.24 2,588,290 +0.00(+0.00%)
Apr 15, 2014 19.40 19.55 18.92 19.24 2,904,074 -0.39(-1.99%)
Apr 14, 2014 19.63 19.79 19.51 19.63 1,377,835 +0.16(+0.83%)
Apr 11, 2014 19.46 19.83 19.41 19.46 2,116,746 -0.16(-0.82%)
Apr 10, 2014 19.82 19.86 19.57 19.63 2,195,682 -0.36(-1.82%)
Apr 09, 2014 20.00 20.13 19.79 19.99 1,555,699 +0.00(+0.00%)
Apr 08, 2014 19.71 20.08 19.45 19.99 2,735,450 +0.40(+2.03%)
Apr 07, 2014 20.65 20.72 19.55 19.59 3,580,998 -1.19(-5.71%)
Apr 04, 2014 20.67 21.18 20.58 20.78 2,813,522 +0.22(+1.07%)
Apr 03, 2014 20.45 20.60 20.26 20.56 1,704,182 +0.14(+0.66%)
Apr 02, 2014 20.30 20.46 20.09 20.42 2,618,922 +0.05(+0.25%)
Apr 01, 2014 19.41 20.44 19.35 20.37 4,849,914 +0.96(+4.93%)
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%)
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.