Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 18.09 18.10 17.66 17.70 1,368,265 -0.37(-2.03%)
Jul 30, 2013 17.95 18.19 17.78 18.06 1,403,772 +0.13(+0.73%)
Jul 29, 2013 18.58 18.64 17.85 17.93 1,751,752 -0.64(-3.42%)
Jul 26, 2013 18.42 18.65 18.05 18.57 1,824,645 +0.07(+0.38%)
Jul 25, 2013 18.39 18.66 18.32 18.50 794,244 +0.13(+0.71%)
Jul 24, 2013 18.53 18.63 18.27 18.37 1,011,256 -0.11(-0.61%)
Jul 23, 2013 19.27 19.39 18.36 18.48 2,978,210 -0.66(-3.46%)
Jul 22, 2013 18.51 19.23 18.49 19.14 2,516,768 +0.65(+3.53%)
Jul 19, 2013 18.54 18.57 18.36 18.49 1,130,872 -0.05(-0.28%)
Jul 18, 2013 18.31 18.76 18.29 18.54 918,430 +0.24(+1.33%)
Jul 17, 2013 18.26 18.45 18.26 18.30 1,499,663 +0.03(+0.19%)
Jul 16, 2013 18.62 18.67 18.25 18.26 1,954,889 -0.33(-1.78%)
Jul 15, 2013 19.12 19.24 18.53 18.59 1,652,539 -0.51(-2.64%)
Jul 12, 2013 19.28 19.36 18.97 19.10 1,204,062 -0.20(-1.04%)
Jul 11, 2013 19.31 19.47 19.27 19.30 1,382,073 +0.22(+1.14%)
Jul 10, 2013 19.14 19.33 18.94 19.08 876,787 -0.04(-0.23%)
Jul 09, 2013 18.88 19.16 18.70 19.13 1,609,150 +0.43(+2.28%)
Jul 08, 2013 18.16 18.71 18.12 18.70 1,856,164 +0.66(+3.67%)
Jul 05, 2013 17.92 18.04 17.72 18.04 759,613 +0.03(+0.14%)
Jul 03, 2013 17.91 18.09 17.85 18.01 428,238 +0.01(+0.05%)
Jul 02, 2013 18.11 18.14 17.73 18.00 1,112,766 +0.01(+0.05%)
Jul 01, 2013 18.11 18.22 17.96 17.99 422,895 +0.00(+0.00%)
Jun 28, 2013 17.94 18.16 17.86 17.99 1,059,482 -0.03(-0.19%)
Jun 27, 2013 18.12 18.19 17.85 18.03 1,010,480 +0.02(+0.10%)
Jun 26, 2013 18.09 18.13 17.85 18.01 1,825,358 +0.02(+0.12%)
Jun 25, 2013 17.65 18.09 17.50 17.99 1,452,647 +0.39(+2.22%)
Jun 24, 2013 17.53 17.75 17.39 17.60 1,742,179 -0.21(-1.17%)
Jun 21, 2013 17.86 17.89 17.58 17.81 1,842,120 -0.10(-0.58%)
Jun 20, 2013 17.66 17.93 17.56 17.91 2,099,820 -0.20(-1.10%)
Jun 19, 2013 18.53 18.57 17.97 18.11 1,346,475 -0.59(-3.15%)
Jun 18, 2013 18.39 18.90 18.38 18.70 1,499,377 +0.29(+1.55%)
Jun 17, 2013 18.27 18.50 18.19 18.41 1,422,459 +0.32(+1.77%)
Jun 14, 2013 18.10 18.41 18.06 18.09 1,825,029 +0.00(+0.00%)
Jun 13, 2013 17.82 18.16 17.72 18.09 1,972,180 +0.27(+1.51%)
Jun 12, 2013 18.22 18.32 17.71 17.82 1,742,411 -0.34(-1.86%)
Jun 11, 2013 18.54 18.54 18.09 18.16 1,909,424 -0.56(-3.01%)
Jun 10, 2013 18.72 18.84 18.63 18.73 1,314,917 -0.03(-0.14%)
Jun 07, 2013 18.76 18.80 18.64 18.75 962,787 +0.03(+0.19%)
Jun 06, 2013 18.45 18.74 18.45 18.72 1,239,678 +0.24(+1.31%)
Jun 05, 2013 18.52 18.69 18.45 18.48 1,529,348 -0.23(-1.21%)
Jun 04, 2013 18.82 18.83 18.54 18.70 1,428,871 -0.18(-0.96%)
Jun 03, 2013 18.81 18.97 18.74 18.88 1,097,086 +0.10(+0.51%)
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%)
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.