Indicators

Cameco Corporation (NY: CCJ )

49.35 +0.19 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.93	13.15	12.85	13.08	1,607,331	+0.10(+0.74%)
May 28, 2015	13.00	13.01	12.81	12.98	1,661,083	-0.11(-0.87%)
May 27, 2015	13.14	13.28	13.01	13.10	1,596,762	-0.06(-0.46%)
May 26, 2015	13.23	13.33	12.98	13.16	3,624,835	-0.17(-1.31%)
May 22, 2015	13.52	13.33	13.33	13.33	2,639,910	-0.31(-2.24%)
May 21, 2015	13.80	13.83	13.60	13.64	2,122,454	-0.13(-0.95%)
May 20, 2015	14.10	14.11	13.73	13.77	3,131,532	-0.32(-2.29%)
May 19, 2015	14.71	14.73	13.76	14.09	5,685,886	-0.81(-5.45%)
May 18, 2015	14.91	14.91	14.74	14.90	1,243,740	-0.11(-0.76%)
May 15, 2015	14.92	15.08	14.69	15.01	2,037,869	+0.00(+0.00%)
May 14, 2015	15.04	15.23	14.99	15.01	1,361,881	+0.03(+0.17%)
May 13, 2015	14.99	15.05	14.82	14.99	1,848,652	+0.14(+0.94%)
May 12, 2015	14.80	15.01	14.70	14.85	1,991,061	+0.07(+0.47%)
May 11, 2015	14.97	15.05	14.76	14.78	1,275,686	-0.18(-1.22%)
May 08, 2015	14.70	15.07	14.54	14.96	2,051,187	+0.42(+2.88%)
May 07, 2015	14.53	14.55	14.17	14.54	1,720,608	-0.09(-0.60%)
May 06, 2015	14.68	14.77	14.46	14.63	1,802,844	-0.05(-0.36%)
May 05, 2015	15.08	15.31	14.63	14.68	3,696,045	-0.34(-2.26%)
May 04, 2015	15.08	15.13	14.91	15.02	1,178,098	+0.05(+0.35%)

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.