Skip to main content

Cameco Corporation (NY: CCJ )

43.40 +0.69 (+1.62%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.55 10.64 10.46 10.47 2,523,531 -0.07(-0.68%)
May 27, 2016 10.49 10.54 10.54 10.54 842,661 +0.00(+0.00%)
May 26, 2016 10.73 10.76 10.51 10.54 1,328,394 +0.02(+0.17%)
May 25, 2016 10.50 10.74 10.48 10.52 1,054,715 +0.08(+0.78%)
May 24, 2016 10.39 10.61 10.23 10.44 2,191,748 -0.04(-0.43%)
May 23, 2016 10.18 10.52 10.15 10.48 1,175,921 +0.23(+2.28%)
May 20, 2016 10.32 10.38 10.18 10.25 1,078,306 -0.02(-0.18%)
May 19, 2016 10.15 10.29 10.11 10.27 912,115 -0.02(-0.18%)
May 18, 2016 10.47 10.54 10.23 10.29 1,519,259 -0.28(-2.64%)
May 17, 2016 10.41 10.69 10.32 10.56 1,437,721 +0.13(+1.29%)
May 16, 2016 10.53 10.63 10.42 10.43 969,503 +0.02(+0.17%)
May 13, 2016 10.50 10.63 10.38 10.41 1,201,896 -0.13(-1.28%)
May 12, 2016 10.70 11.01 10.52 10.55 3,066,268 -0.05(-0.51%)
May 11, 2016 10.66 10.79 10.57 10.60 1,126,257 -0.02(-0.17%)
May 10, 2016 10.51 10.63 10.46 10.62 1,526,817 +0.19(+1.81%)
May 09, 2016 10.37 10.53 10.29 10.43 2,573,182 -0.03(-0.26%)
May 06, 2016 10.43 10.65 10.40 10.46 1,388,148 +0.02(+0.17%)
May 05, 2016 10.92 10.94 10.36 10.44 2,572,576 -0.30(-2.77%)
May 04, 2016 10.74 10.92 10.64 10.74 1,463,912 -0.09(-0.83%)
May 03, 2016 10.96 11.03 10.77 10.83 2,474,218 -0.28(-2.51%)
May 02, 2016 11.29 11.30 11.01 11.10 2,012,251 -0.15(-1.36%)
Apr 29, 2016 11.77 11.82 11.20 11.26 3,900,340 -0.54(-4.58%)
Apr 28, 2016 12.06 12.15 11.78 11.80 2,210,439 -0.31(-2.53%)
Apr 27, 2016 11.73 12.13 11.72 12.10 2,217,051 +0.38(+3.22%)
Apr 26, 2016 11.73 11.77 11.54 11.73 3,333,731 +0.09(+0.77%)
Apr 25, 2016 11.73 11.78 11.44 11.64 1,846,465 -0.15(-1.30%)
Apr 22, 2016 11.07 11.92 11.06 11.79 4,460,186 +0.72(+6.50%)
Apr 21, 2016 11.54 11.56 11.06 11.07 2,803,921 -0.43(-3.76%)
Apr 20, 2016 11.61 11.74 11.49 11.50 1,728,506 -0.08(-0.70%)
Apr 19, 2016 11.31 11.59 11.23 11.58 2,242,843 +0.44(+3.96%)
Apr 18, 2016 11.03 11.36 11.02 11.14 1,514,608 -0.07(-0.64%)
Apr 15, 2016 11.28 11.28 11.07 11.21 1,050,511 -0.13(-1.19%)
Apr 14, 2016 11.34 11.42 11.24 11.35 1,202,391 -0.03(-0.24%)
Apr 13, 2016 11.29 11.55 11.29 11.37 1,754,233 +0.19(+1.69%)
Apr 12, 2016 10.95 11.27 10.90 11.19 4,868,264 +0.32(+2.98%)
Apr 11, 2016 10.89 11.04 10.81 10.86 1,661,444 +0.02(+0.17%)
Apr 08, 2016 10.96 11.01 10.81 10.84 1,156,826 +0.11(+1.01%)
Apr 07, 2016 10.91 10.94 10.65 10.74 2,112,476 -0.33(-3.01%)
Apr 06, 2016 10.82 11.10 10.75 11.07 1,298,838 +0.32(+3.01%)
Apr 05, 2016 10.87 10.97 10.75 10.74 2,615,946 -0.27(-2.45%)
Apr 04, 2016 11.37 11.41 11.01 11.01 1,488,448 -0.41(-3.55%)
Apr 01, 2016 11.32 11.42 11.16 11.42 930,647 -0.13(-1.17%)
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.