Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.94 18.00 17.69 17.69 1,782,405 -0.38(-2.12%)
May 30, 2013 17.97 18.22 17.88 18.07 1,646,504 +0.14(+0.77%)
May 29, 2013 17.83 17.97 17.74 17.93 1,343,033 +0.06(+0.32%)
May 28, 2013 18.03 18.16 17.77 17.88 1,350,778 -0.05(-0.27%)
May 24, 2013 17.65 18.12 17.64 17.93 1,534,831 +0.13(+0.73%)
May 23, 2013 17.66 17.90 17.56 17.79 2,478,346 -0.28(-1.54%)
May 22, 2013 18.17 18.64 18.00 18.07 3,949,685 -0.12(-0.67%)
May 21, 2013 17.47 18.23 17.43 18.19 3,131,969 +0.59(+3.34%)
May 20, 2013 17.37 17.74 17.35 17.61 1,060,756 +0.26(+1.51%)
May 17, 2013 17.08 17.42 16.99 17.35 1,310,465 +0.07(+0.38%)
May 16, 2013 17.09 17.49 17.04 17.28 2,355,135 +0.14(+0.81%)
May 15, 2013 16.86 17.20 16.81 17.14 1,813,743 +0.18(+1.06%)
May 13, 2013 17.04 17.14 16.95 16.96 1,772,054 -0.10(-0.57%)
May 10, 2013 16.65 17.14 16.64 17.06 1,738,736 +0.28(+1.65%)
May 09, 2013 16.91 17.06 16.65 16.78 1,717,933 -0.17(-1.01%)
May 08, 2013 16.64 17.08 16.58 16.95 1,635,101 +0.38(+2.31%)
May 07, 2013 16.28 16.61 16.24 16.57 1,941,819 +0.28(+1.70%)
May 06, 2013 16.18 16.33 16.05 16.29 1,529,722 +0.12(+0.76%)
May 03, 2013 15.90 16.21 15.79 16.17 2,194,024 +0.38(+2.43%)
May 02, 2013 15.84 15.88 15.46 15.79 1,874,690 -0.04(-0.26%)
May 01, 2013 15.22 16.05 15.05 15.83 2,723,637 -0.10(-0.61%)
Apr 30, 2013 15.43 15.93 15.28 15.93 1,994,634 +0.42(+2.74%)
Apr 29, 2013 15.44 15.62 15.34 15.50 1,255,873 +0.12(+0.80%)
Apr 26, 2013 15.51 15.53 15.22 15.38 1,936,056 -0.15(-0.95%)
Apr 25, 2013 15.87 15.89 15.40 15.53 2,042,213 -0.24(-1.50%)
Apr 24, 2013 14.92 15.83 14.90 15.76 3,030,418 +0.87(+5.81%)
Apr 23, 2013 14.75 15.13 14.73 14.90 2,256,422 +0.18(+1.22%)
Apr 22, 2013 14.51 14.92 14.47 14.72 2,287,118 +0.24(+1.69%)
Apr 19, 2013 14.51 14.63 14.30 14.47 1,562,265 -0.02(-0.17%)
Apr 18, 2013 14.43 14.73 14.31 14.50 1,694,371 +0.07(+0.51%)
Apr 17, 2013 14.77 14.77 14.19 14.42 3,484,030 -0.48(-3.23%)
Apr 16, 2013 14.88 14.98 14.75 14.90 2,107,702 +0.15(+1.00%)
Apr 15, 2013 15.22 15.30 14.75 14.76 3,364,541 -0.69(-4.49%)
Apr 12, 2013 15.93 15.95 15.33 15.45 2,410,483 -0.54(-3.37%)
Apr 11, 2013 16.11 16.17 15.90 15.99 1,708,227 -0.14(-0.86%)
Apr 10, 2013 16.16 16.22 15.93 16.13 1,945,733 -0.04(-0.25%)
Apr 09, 2013 15.88 16.18 15.79 16.17 1,828,069 +0.30(+1.90%)
Apr 08, 2013 15.70 15.92 15.62 15.87 1,833,511 -0.03(-0.21%)
Apr 05, 2013 15.79 15.97 15.60 15.90 1,665,745 -0.08(-0.51%)
Apr 04, 2013 15.86 16.04 15.70 15.98 1,417,339 +0.09(+0.57%)
Apr 03, 2013 16.62 16.64 15.79 15.89 3,311,202 -0.77(-4.61%)
Apr 02, 2013 16.72 16.83 16.64 16.66 1,684,288 -0.07(-0.39%)
Apr 01, 2013 16.94 17.05 16.60 16.73 1,281,095 -0.24(-1.40%)
Mar 28, 2013 17.21 17.26 16.91 16.96 1,566,459 -0.29(-1.66%)
Mar 27, 2013 17.17 17.30 16.92 17.25 883,553 +0.00(+0.00%)
Mar 26, 2013 17.49 17.55 17.21 17.25 1,658,102 -0.00(-0.01%)
Mar 25, 2013 17.43 17.61 17.13 17.25 1,425,593 -0.14(-0.79%)
Mar 22, 2013 17.25 17.51 17.23 17.39 1,824,081 +0.25(+1.46%)
Mar 21, 2013 17.16 17.25 17.09 17.14 1,692,436 +0.01(+0.05%)
Mar 20, 2013 17.17 17.25 16.93 17.13 942,883 +0.11(+0.67%)
Mar 19, 2013 17.10 17.21 16.93 17.02 1,448,409 -0.09(-0.52%)
Mar 18, 2013 17.13 17.27 17.02 17.10 1,570,533 -0.22(-1.26%)
Mar 15, 2013 17.10 17.47 17.06 17.32 1,762,252 +0.24(+1.42%)
Mar 14, 2013 17.17 17.23 16.89 17.08 1,930,614 -0.02(-0.09%)
Mar 13, 2013 17.35 17.35 16.92 17.10 2,000,942 -0.32(-1.81%)
Mar 12, 2013 17.36 17.60 17.25 17.41 1,974,026 +0.02(+0.09%)
Mar 11, 2013 16.97 17.41 16.92 17.40 2,821,115 +0.42(+2.48%)
Mar 08, 2013 16.98 16.99 16.80 16.97 1,759,795 +0.04(+0.24%)
Mar 07, 2013 16.93 16.98 16.84 16.93 1,656,135 +0.08(+0.48%)
Mar 06, 2013 16.80 16.90 16.72 16.85 1,892,721 +0.15(+0.87%)
Mar 05, 2013 16.62 16.85 16.62 16.71 2,313,615 +0.13(+0.78%)
Mar 04, 2013 16.76 16.86 16.45 16.58 2,058,915 -0.32(-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.