Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.97 16.15 15.63 15.75 1,660,241 -0.22(-1.40%)
Sep 29, 2014 15.78 16.03 15.60 15.97 1,841,790 +0.19(+1.19%)
Sep 26, 2014 15.78 15.91 15.65 15.79 1,638,262 +0.04(+0.28%)
Sep 25, 2014 15.97 15.98 15.73 15.74 2,445,737 -0.26(-1.61%)
Sep 24, 2014 16.17 16.32 15.99 16.00 2,690,292 -0.14(-0.88%)
Sep 23, 2014 16.45 16.55 16.08 16.14 2,736,122 -0.42(-2.52%)
Sep 22, 2014 16.85 16.89 16.52 16.56 1,843,351 -0.44(-2.61%)
Sep 19, 2014 17.56 17.58 16.86 17.00 2,699,297 -0.53(-3.04%)
Sep 18, 2014 17.45 17.71 17.33 17.53 2,074,759 +0.15(+0.87%)
Sep 17, 2014 17.00 17.47 16.93 17.38 3,175,550 +0.35(+2.08%)
Sep 16, 2014 16.62 17.29 16.61 17.03 3,224,090 +0.44(+2.67%)
Sep 15, 2014 17.03 17.05 16.54 16.58 1,556,031 -0.39(-2.30%)
Sep 12, 2014 16.55 17.10 16.55 16.97 2,266,699 +0.34(+2.03%)
Sep 11, 2014 16.75 16.81 16.53 16.64 1,464,309 -0.12(-0.69%)
Sep 10, 2014 16.51 16.78 16.50 16.75 1,895,428 +0.17(+1.02%)
Sep 09, 2014 16.74 16.81 16.42 16.58 2,507,455 -0.21(-1.27%)
Sep 08, 2014 17.11 17.15 16.73 16.80 1,996,911 -0.31(-1.82%)
Sep 05, 2014 17.10 17.22 16.96 17.11 1,129,926 -0.04(-0.26%)
Sep 04, 2014 17.31 17.44 17.03 17.15 1,121,190 -0.12(-0.67%)
Sep 03, 2014 17.30 17.48 17.24 17.27 1,753,851 +0.19(+1.09%)
Sep 02, 2014 17.06 17.34 16.97 17.08 1,607,660 -0.28(-1.63%)
Aug 29, 2014 17.13 17.36 17.36 17.36 1,271,030 +0.20(+1.14%)
Aug 28, 2014 17.27 17.41 17.10 17.17 1,551,932 -0.11(-0.62%)
Aug 27, 2014 17.61 17.70 17.11 17.28 2,030,287 -0.46(-2.60%)
Aug 26, 2014 17.84 17.92 17.66 17.74 819,098 -0.09(-0.50%)
Aug 25, 2014 17.69 17.90 17.56 17.83 933,454 +0.14(+0.80%)
Aug 22, 2014 17.49 17.78 17.56 17.68 1,539,213 +0.12(+0.71%)
Aug 21, 2014 17.92 17.95 17.29 17.56 3,084,101 -0.68(-3.74%)
Aug 20, 2014 17.97 18.31 17.91 18.24 1,151,440 +0.28(+1.58%)
Aug 19, 2014 18.33 18.46 17.94 17.96 1,441,021 -0.42(-2.27%)
Aug 18, 2014 18.36 18.44 18.07 18.38 1,482,616 +0.13(+0.73%)
Aug 15, 2014 18.13 18.31 18.07 18.24 1,473,939 +0.25(+1.38%)
Aug 14, 2014 17.81 18.12 17.71 17.99 1,509,503 +0.20(+1.15%)
Aug 13, 2014 17.28 17.92 17.26 17.79 2,079,274 +0.59(+3.46%)
Aug 12, 2014 17.31 17.40 17.13 17.20 1,133,094 -0.09(-0.51%)
Aug 11, 2014 17.17 17.43 17.13 17.28 1,370,559 +0.20(+1.14%)
Aug 08, 2014 16.90 17.12 16.85 17.09 1,478,652 +0.18(+1.05%)
Aug 07, 2014 17.31 17.36 16.85 16.91 1,690,260 -0.31(-1.80%)
Aug 06, 2014 17.05 17.45 17.00 17.22 1,186,801 +0.03(+0.15%)
Aug 05, 2014 17.20 17.31 16.98 17.20 1,662,822 -0.16(-0.92%)
Aug 04, 2014 17.24 17.40 17.13 17.36 1,146,220 +0.20(+1.19%)
Aug 01, 2014 17.84 18.04 17.07 17.15 3,454,945 -0.74(-4.12%)
Jul 31, 2014 18.21 18.23 17.87 17.89 2,003,224 -0.34(-1.85%)
Jul 30, 2014 18.38 18.46 18.13 18.23 1,759,478 -0.12(-0.63%)
Jul 29, 2014 18.48 18.60 18.31 18.34 1,193,498 -0.20(-1.05%)
Jul 28, 2014 18.49 18.68 18.41 18.54 1,225,804 +0.03(+0.14%)
Jul 25, 2014 18.79 18.79 18.27 18.51 2,753,489 -0.39(-2.07%)
Jul 24, 2014 19.05 19.13 18.88 18.90 1,662,381 -0.09(-0.47%)
Jul 23, 2014 18.96 19.23 18.87 18.99 2,431,093 +0.05(+0.28%)
Jul 22, 2014 18.96 19.07 18.58 18.94 2,597,669 +0.05(+0.28%)
Jul 21, 2014 18.10 18.89 18.10 18.88 5,516,649 +0.76(+4.21%)
Jul 18, 2014 18.01 18.28 17.94 18.12 2,422,306 +0.12(+0.69%)
Jul 17, 2014 17.89 18.19 17.68 17.99 2,712,798 +0.10(+0.55%)
Jul 16, 2014 16.95 17.94 16.90 17.90 3,250,977 +0.86(+5.05%)
Jul 15, 2014 17.12 17.35 17.03 17.04 1,169,819 -0.10(-0.57%)
Jul 14, 2014 16.85 17.14 16.74 17.13 1,684,061 +0.26(+1.52%)
Jul 11, 2014 17.04 17.05 16.84 16.88 1,694,829 -0.18(-1.04%)
Jul 10, 2014 17.35 17.41 16.97 17.05 2,323,528 -0.40(-2.29%)
Jul 09, 2014 17.87 17.91 17.40 17.45 1,325,653 -0.35(-1.94%)
Jul 08, 2014 17.62 17.81 17.57 17.80 1,400,440 +0.06(+0.35%)
Jul 07, 2014 17.76 17.82 17.52 17.74 1,153,923 -0.06(-0.35%)
Jul 03, 2014 17.62 17.80 17.80 17.80 1,045,855 +0.21(+1.21%)
Jul 02, 2014 17.47 17.69 17.44 17.59 1,123,385 +0.13(+0.76%)
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.