Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.06 19.12 18.79 18.79 1,678,159 -0.41(-2.12%)
May 30, 2013 19.08 19.35 18.99 19.19 1,550,206 +0.15(+0.77%)
May 29, 2013 18.93 19.09 18.84 19.05 1,264,484 +0.06(+0.32%)
May 28, 2013 19.15 19.29 18.88 18.99 1,271,776 -0.05(-0.27%)
May 24, 2013 18.74 19.25 18.74 19.04 1,445,064 +0.14(+0.73%)
May 23, 2013 18.75 19.01 18.65 18.90 2,333,397 -0.29(-1.54%)
May 22, 2013 19.30 19.79 19.12 19.19 3,718,682 -0.13(-0.67%)
May 21, 2013 18.55 19.36 18.51 19.32 2,948,791 +0.62(+3.34%)
May 20, 2013 18.45 18.84 18.42 18.70 998,716 +0.28(+1.51%)
May 17, 2013 18.14 18.50 18.04 18.42 1,233,821 +0.07(+0.38%)
May 16, 2013 18.15 18.58 18.10 18.35 2,217,392 +0.15(+0.81%)
May 15, 2013 17.90 18.27 17.85 18.21 1,707,664 +0.19(+1.06%)
May 13, 2013 18.10 18.21 18.01 18.02 1,668,413 -0.10(-0.57%)
May 10, 2013 17.69 18.21 17.68 18.12 1,637,043 +0.29(+1.65%)
May 09, 2013 17.96 18.12 17.69 17.82 1,617,458 -0.18(-1.01%)
May 08, 2013 17.67 18.15 17.61 18.01 1,539,470 +0.41(+2.32%)
May 07, 2013 17.29 17.64 17.24 17.60 1,828,249 +0.29(+1.70%)
May 06, 2013 17.18 17.34 17.04 17.30 1,440,255 +0.13(+0.76%)
May 03, 2013 16.89 17.22 16.77 17.17 2,065,704 +0.41(+2.43%)
May 02, 2013 16.82 16.86 16.42 16.77 1,765,046 -0.04(-0.26%)
May 01, 2013 16.17 17.04 15.99 16.81 2,564,341 -0.10(-0.61%)
Apr 30, 2013 16.39 16.91 16.23 16.91 1,877,975 +0.45(+2.74%)
Apr 29, 2013 16.39 16.59 16.29 16.46 1,182,421 +0.13(+0.80%)
Apr 26, 2013 16.47 16.49 16.16 16.33 1,822,823 -0.16(-0.95%)
Apr 25, 2013 16.85 16.88 16.36 16.49 1,922,771 -0.25(-1.50%)
Apr 24, 2013 15.85 16.81 15.82 16.74 2,853,180 +0.92(+5.81%)
Apr 23, 2013 15.67 16.07 15.65 15.82 2,124,452 +0.19(+1.22%)
Apr 22, 2013 15.41 15.85 15.37 15.63 2,153,352 +0.26(+1.69%)
Apr 19, 2013 15.41 15.54 15.19 15.37 1,470,893 -0.03(-0.17%)
Apr 18, 2013 15.33 15.65 15.20 15.40 1,595,274 +0.08(+0.51%)
Apr 17, 2013 15.68 15.68 15.07 15.32 3,280,261 -0.51(-3.23%)
Apr 16, 2013 15.80 15.91 15.67 15.83 1,984,430 +0.16(+1.00%)
Apr 15, 2013 16.17 16.25 15.67 15.67 3,167,762 -0.74(-4.49%)
Apr 12, 2013 16.91 16.94 16.28 16.41 2,269,503 -0.57(-3.37%)
Apr 11, 2013 17.11 17.17 16.89 16.98 1,608,319 -0.15(-0.86%)
Apr 10, 2013 17.17 17.23 16.91 17.13 1,831,934 -0.04(-0.25%)
Apr 09, 2013 16.87 17.18 16.78 17.17 1,721,152 +0.32(+1.90%)
Apr 08, 2013 16.67 16.91 16.59 16.85 1,726,276 -0.03(-0.21%)
Apr 05, 2013 16.78 16.97 16.57 16.89 1,568,321 -0.09(-0.51%)
Apr 04, 2013 16.85 17.04 16.68 16.98 1,334,444 +0.10(+0.57%)
Apr 03, 2013 17.65 17.68 16.77 16.88 3,117,542 -0.82(-4.61%)
Apr 02, 2013 17.76 17.88 17.67 17.69 1,585,780 -0.07(-0.39%)
Apr 01, 2013 17.99 18.11 17.63 17.76 1,206,168 -0.25(-1.40%)
Mar 28, 2013 18.28 18.34 17.96 18.02 1,474,843 -0.30(-1.66%)
Mar 27, 2013 18.23 18.38 17.97 18.32 831,878 +0.00(+0.00%)
Mar 26, 2013 18.58 18.64 18.28 18.32 1,561,126 -0.09(-0.48%)
Mar 25, 2013 18.60 18.80 18.28 18.41 1,335,919 -0.15(-0.79%)
Mar 22, 2013 18.41 18.69 18.39 18.55 1,709,341 +0.27(+1.46%)
Mar 21, 2013 18.31 18.41 18.23 18.29 1,585,977 +0.01(+0.05%)
Mar 20, 2013 18.32 18.41 18.06 18.28 883,573 +0.12(+0.67%)
Mar 19, 2013 18.24 18.36 18.06 18.16 1,357,300 -0.09(-0.52%)
Mar 18, 2013 18.28 18.42 18.17 18.25 1,471,741 -0.23(-1.26%)
Mar 15, 2013 18.25 18.64 18.20 18.49 1,651,401 +0.26(+1.42%)
Mar 14, 2013 18.32 18.38 18.02 18.23 1,809,173 -0.02(-0.09%)
Mar 13, 2013 18.51 18.52 18.05 18.24 1,875,076 -0.34(-1.81%)
Mar 12, 2013 18.53 18.78 18.41 18.58 1,849,854 +0.02(+0.09%)
Mar 11, 2013 18.11 18.58 18.05 18.56 2,643,659 +0.45(+2.48%)
Mar 08, 2013 18.12 18.13 17.92 18.11 1,649,099 +0.04(+0.24%)
Mar 07, 2013 18.06 18.12 17.97 18.07 1,551,959 +0.09(+0.48%)
Mar 06, 2013 17.92 18.04 17.85 17.98 1,773,664 +0.16(+0.87%)
Mar 05, 2013 17.73 17.98 17.73 17.83 2,168,082 +0.14(+0.78%)
Mar 04, 2013 17.89 17.99 17.55 17.69 1,929,403 -0.34(-1.87%)
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.