Skip to main content

Cameco Corporation (NY: CCJ )

41.07 +0.96 (+2.39%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 16.39 16.91 16.23 16.91 1,877,975 +0.45(+2.74%)
Apr 29, 2013 16.39 16.59 16.29 16.46 1,182,421 +0.13(+0.80%)
Apr 26, 2013 16.47 16.49 16.16 16.33 1,822,823 -0.16(-0.95%)
Apr 25, 2013 16.85 16.88 16.36 16.49 1,922,771 -0.25(-1.50%)
Apr 24, 2013 15.85 16.81 15.82 16.74 2,853,180 +0.92(+5.81%)
Apr 23, 2013 15.67 16.07 15.65 15.82 2,124,452 +0.19(+1.22%)
Apr 22, 2013 15.41 15.85 15.37 15.63 2,153,352 +0.26(+1.69%)
Apr 19, 2013 15.41 15.54 15.19 15.37 1,470,893 -0.03(-0.17%)
Apr 18, 2013 15.33 15.65 15.20 15.40 1,595,274 +0.08(+0.51%)
Apr 17, 2013 15.68 15.68 15.07 15.32 3,280,261 -0.51(-3.23%)
Apr 16, 2013 15.80 15.91 15.67 15.83 1,984,430 +0.16(+1.00%)
Apr 15, 2013 16.17 16.25 15.67 15.67 3,167,762 -0.74(-4.49%)
Apr 12, 2013 16.91 16.94 16.28 16.41 2,269,503 -0.57(-3.37%)
Apr 11, 2013 17.11 17.17 16.89 16.98 1,608,319 -0.15(-0.86%)
Apr 10, 2013 17.17 17.23 16.91 17.13 1,831,934 -0.04(-0.25%)
Apr 09, 2013 16.87 17.18 16.78 17.17 1,721,152 +0.32(+1.90%)
Apr 08, 2013 16.67 16.91 16.59 16.85 1,726,276 -0.03(-0.21%)
Apr 05, 2013 16.78 16.97 16.57 16.89 1,568,321 -0.09(-0.51%)
Apr 04, 2013 16.85 17.04 16.68 16.98 1,334,444 +0.10(+0.57%)
Apr 03, 2013 17.65 17.68 16.77 16.88 3,117,542 -0.82(-4.61%)
Apr 02, 2013 17.76 17.88 17.67 17.69 1,585,780 -0.07(-0.39%)
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.