Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2015 15.30 15.33 14.83 14.97 2,770,382 -0.37(-2.39%)
Apr 30, 2015 15.21 15.46 14.97 15.34 2,687,489 +0.10(+0.69%)
Apr 29, 2015 14.97 15.50 14.82 15.23 2,891,705 -0.02(-0.11%)
Apr 28, 2015 15.02 15.30 15.01 15.25 2,357,340 +0.31(+2.10%)
Apr 27, 2015 15.14 15.29 14.91 14.94 2,574,423 -0.16(-1.04%)
Apr 24, 2015 15.08 15.25 14.87 15.09 2,586,360 +0.03(+0.17%)
Apr 23, 2015 14.73 15.19 14.63 15.07 3,715,553 +0.34(+2.31%)
Apr 22, 2015 14.09 15.01 14.05 14.73 5,222,500 +0.83(+5.96%)
Apr 21, 2015 14.09 14.18 13.78 13.90 1,243,834 -0.24(-1.67%)
Apr 20, 2015 14.08 14.37 14.06 14.13 1,717,501 +0.08(+0.56%)
Apr 17, 2015 14.12 14.14 13.91 14.05 2,889,206 -0.10(-0.74%)
Apr 16, 2015 14.19 14.31 13.99 14.16 2,663,728 -0.11(-0.79%)
Apr 15, 2015 13.59 14.45 13.47 14.27 6,263,427 +1.00(+7.56%)
Apr 14, 2015 13.64 13.74 13.15 13.27 3,949,524 -0.26(-1.93%)
Apr 13, 2015 13.69 13.69 13.50 13.53 3,479,090 +0.26(+1.97%)
Apr 10, 2015 13.10 13.34 13.06 13.27 2,777,334 +0.24(+1.81%)
Apr 09, 2015 12.90 13.14 12.87 13.03 1,500,243 +0.37(+2.89%)
Apr 08, 2015 12.91 13.05 12.65 12.67 1,105,826 -0.13(-1.02%)
Apr 07, 2015 13.00 13.00 12.78 12.80 1,464,127 -0.09(-0.68%)
Apr 06, 2015 13.00 13.08 12.85 12.89 1,244,085 +0.03(+0.27%)
Apr 02, 2015 12.62 12.85 12.85 12.85 2,274,832 +0.50(+4.03%)
Apr 01, 2015 12.28 12.41 12.24 12.35 1,574,462 +0.20(+1.65%)
Mar 31, 2015 12.06 12.23 12.00 12.15 1,763,230 -0.09(-0.71%)
Mar 30, 2015 12.22 12.34 12.14 12.24 2,084,524 +0.03(+0.21%)
Mar 27, 2015 12.96 12.97 12.20 12.21 2,214,767 -0.64(-4.96%)
Mar 26, 2015 13.14 13.31 12.82 12.85 1,414,389 -0.22(-1.66%)
Mar 25, 2015 13.17 13.36 13.01 13.07 1,053,382 -0.08(-0.59%)
Mar 24, 2015 12.91 13.21 12.75 13.15 1,340,189 +0.23(+1.74%)
Mar 23, 2015 12.83 13.07 12.75 12.92 3,009,309 +0.10(+0.81%)
Mar 20, 2015 12.58 13.08 12.58 12.82 1,944,931 +0.34(+2.71%)
Mar 19, 2015 12.64 12.95 12.40 12.48 1,382,624 -0.41(-3.16%)
Mar 18, 2015 12.47 12.99 12.43 12.89 1,229,611 +0.19(+1.50%)
Mar 17, 2015 12.29 12.71 12.29 12.69 1,426,120 +0.25(+2.02%)
Mar 16, 2015 12.14 12.53 12.04 12.44 2,006,952 +0.29(+2.35%)
Mar 13, 2015 12.36 12.40 12.03 12.16 1,912,073 -0.31(-2.50%)
Mar 12, 2015 12.26 12.50 12.05 12.47 1,991,915 +0.51(+4.27%)
Mar 11, 2015 12.13 12.18 11.80 11.96 2,636,599 -0.14(-1.15%)
Mar 10, 2015 12.36 12.56 12.01 12.10 2,553,236 -0.43(-3.46%)
Mar 09, 2015 12.99 13.01 12.51 12.53 1,849,068 -0.23(-1.83%)
Mar 06, 2015 12.99 13.06 12.63 12.76 1,366,544 -0.40(-3.03%)
Mar 05, 2015 13.08 13.23 13.02 13.16 1,348,292 +0.08(+0.60%)
Mar 04, 2015 12.97 13.09 12.84 13.08 1,780,682 +0.10(+0.73%)
Mar 03, 2015 13.11 13.16 12.99 12.99 1,541,825 -0.06(-0.47%)
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.