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 (%)
Aug 31, 2015 11.72 12.42 11.59 12.35 2,838,487 +0.39(+3.23%)
Aug 28, 2015 11.70 12.06 11.67 11.96 2,037,227 +0.15(+1.26%)
Aug 27, 2015 11.36 12.06 11.34 11.81 2,534,067 +0.56(+5.00%)
Aug 26, 2015 11.15 11.30 10.92 11.25 1,862,000 +0.34(+3.14%)
Aug 25, 2015 11.51 11.53 10.87 10.91 2,944,922 -0.17(-1.51%)
Aug 24, 2015 11.17 11.69 10.91 11.08 3,942,226 -0.75(-6.31%)
Aug 21, 2015 12.12 12.24 11.77 11.82 2,248,297 -0.37(-3.03%)
Aug 20, 2015 12.13 12.42 12.11 12.19 1,397,032 +0.00(+0.00%)
Aug 19, 2015 12.35 12.36 12.05 12.19 1,468,139 -0.27(-2.18%)
Aug 18, 2015 12.47 12.55 12.36 12.46 955,284 -0.03(-0.21%)
Aug 17, 2015 12.56 12.56 12.38 12.49 1,061,064 -0.04(-0.28%)
Aug 14, 2015 12.68 12.77 12.52 12.53 1,015,965 -0.09(-0.70%)
Aug 13, 2015 12.76 12.76 12.54 12.61 2,188,913 -0.26(-2.05%)
Aug 12, 2015 12.74 12.99 12.67 12.88 2,144,095 +0.11(+0.89%)
Aug 11, 2015 12.64 12.81 12.33 12.76 3,486,903 -0.08(-0.62%)
Aug 10, 2015 12.09 12.93 12.09 12.84 3,018,998 +0.77(+6.40%)
Aug 07, 2015 12.37 12.51 12.07 12.07 1,821,876 -0.41(-3.31%)
Aug 06, 2015 12.16 12.51 12.00 12.48 2,236,243 +0.25(+2.08%)
Aug 05, 2015 12.26 12.53 12.22 12.23 2,854,183 +0.11(+0.87%)
Aug 04, 2015 12.01 12.27 11.95 12.12 3,818,800 +0.07(+0.58%)
Aug 03, 2015 12.02 12.16 11.89 12.05 1,085,366 -0.01(-0.07%)
Jul 31, 2015 12.12 12.39 12.00 12.06 2,649,720 +0.01(+0.07%)
Jul 30, 2015 11.90 12.08 11.67 12.05 3,110,463 +0.09(+0.73%)
Jul 29, 2015 11.73 12.06 11.73 11.96 2,033,904 +0.18(+1.57%)
Jul 28, 2015 11.44 11.82 11.31 11.78 3,312,249 +0.41(+3.63%)
Jul 27, 2015 11.72 11.73 11.33 11.37 3,042,937 -0.40(-3.43%)
Jul 24, 2015 11.53 11.80 11.44 11.77 2,727,470 +0.12(+1.06%)
Jul 23, 2015 11.65 11.68 11.48 11.65 2,871,552 -0.03(-0.23%)
Jul 22, 2015 11.41 11.69 11.32 11.67 2,573,885 +0.09(+0.76%)
Jul 21, 2015 11.49 11.78 11.45 11.59 1,529,663 +0.16(+1.38%)
Jul 20, 2015 11.38 11.51 11.34 11.43 2,759,030 +0.02(+0.15%)
Jul 17, 2015 11.66 11.66 11.31 11.41 5,683,443 -0.24(-2.04%)
Jul 16, 2015 12.01 12.02 11.64 11.65 2,473,254 -0.32(-2.64%)
Jul 15, 2015 12.14 12.17 11.88 11.96 1,985,061 -0.22(-1.80%)
Jul 14, 2015 11.99 12.26 11.90 12.18 2,621,866 +0.22(+1.84%)
Jul 13, 2015 11.80 12.02 11.63 11.96 1,724,380 +0.18(+1.57%)
Jul 10, 2015 11.94 11.94 11.56 11.78 2,375,887 -0.01(-0.07%)
Jul 09, 2015 12.12 12.25 11.77 11.79 1,592,430 -0.09(-0.74%)
Jul 08, 2015 12.19 12.31 11.75 11.88 2,241,554 -0.47(-3.84%)
Jul 07, 2015 12.18 12.41 11.70 12.35 2,633,574 +0.10(+0.79%)
Jul 06, 2015 12.43 12.47 12.22 12.25 1,583,524 -0.50(-3.93%)
Jul 02, 2015 12.50 12.75 12.75 12.75 1,282,990 +0.25(+1.97%)
Jul 01, 2015 12.59 12.72 12.46 12.51 1,006,552 -0.04(-0.28%)
Jun 30, 2015 12.55 12.63 12.37 12.54 1,762,110 +0.06(+0.49%)
Jun 29, 2015 12.63 12.65 12.45 12.48 1,822,328 -0.33(-2.54%)
Jun 26, 2015 13.10 13.10 12.74 12.81 1,599,853 -0.13(-1.02%)
Jun 25, 2015 13.06 13.06 12.82 12.94 1,266,857 -0.12(-0.94%)
Jun 24, 2015 13.24 13.24 13.03 13.06 1,093,534 -0.22(-1.64%)
Jun 23, 2015 12.96 13.29 12.88 13.28 910,992 +0.25(+1.94%)
Jun 22, 2015 12.93 13.15 12.89 13.03 1,066,060 +0.09(+0.67%)
Jun 19, 2015 12.97 13.15 12.87 12.94 1,346,709 -0.21(-1.59%)
Jun 18, 2015 13.38 13.40 13.10 13.15 805,870 -0.10(-0.72%)
Jun 17, 2015 13.24 13.34 13.00 13.24 1,030,290 +0.06(+0.46%)
Jun 16, 2015 13.15 13.21 13.02 13.18 807,745 +0.00(+0.00%)
Jun 15, 2015 13.38 13.39 13.10 13.18 1,213,754 -0.34(-2.52%)
Jun 12, 2015 13.27 13.61 13.27 13.52 1,308,089 +0.15(+1.11%)
Jun 11, 2015 13.44 13.52 13.23 13.37 875,288 -0.07(-0.52%)
Jun 10, 2015 13.55 13.63 13.38 13.44 1,803,962 +0.10(+0.72%)
Jun 09, 2015 13.23 13.47 13.21 13.35 1,319,354 +0.14(+1.06%)
Jun 08, 2015 13.40 13.47 13.19 13.21 1,573,344 -0.23(-1.69%)
Jun 05, 2015 13.30 13.67 13.22 13.44 1,197,330 +0.00(+0.00%)
Jun 04, 2015 13.35 13.54 13.29 13.44 1,141,671 +0.00(+0.00%)
Jun 03, 2015 13.48 13.56 13.30 13.44 1,790,684 -0.11(-0.84%)
Jun 02, 2015 13.29 13.73 13.29 13.55 2,344,427 +0.38(+2.92%)
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.