Skip to main content

Cameco Corporation (NY: CCJ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.84 18.93 18.62 18.66 3,124,913 -0.69(-3.55%)
Jan 30, 2014 19.30 19.38 19.14 19.35 1,730,085 +0.15(+0.78%)
Jan 29, 2014 19.27 19.34 19.03 19.20 1,745,762 -0.14(-0.73%)
Jan 28, 2014 20.25 20.26 19.34 19.34 2,999,400 -0.24(-1.21%)
Jan 27, 2014 19.27 19.70 19.21 19.58 3,896,576 +0.33(+1.74%)
Jan 24, 2014 19.29 19.42 18.95 19.24 2,189,104 -0.23(-1.17%)
Jan 23, 2014 19.86 19.87 19.40 19.47 2,462,225 -0.42(-2.12%)
Jan 22, 2014 20.37 20.40 19.82 19.89 3,457,251 -0.40(-1.99%)
Jan 21, 2014 19.97 20.33 19.55 20.30 4,657,901 +0.99(+5.15%)
Jan 17, 2014 19.46 19.31 19.31 19.31 3,656,277 -0.18(-0.95%)
Jan 16, 2014 19.03 19.60 19.02 19.49 3,606,052 +0.57(+3.02%)
Jan 15, 2014 18.29 18.94 18.20 18.92 3,195,429 +0.63(+3.46%)
Jan 14, 2014 17.98 18.49 17.92 18.29 3,606,686 +0.62(+3.54%)
Jan 13, 2014 17.83 18.03 17.63 17.66 1,905,236 -0.17(-0.94%)
Jan 10, 2014 17.68 17.89 17.63 17.83 2,405,132 +0.17(+0.95%)
Jan 09, 2014 17.74 17.78 17.42 17.66 1,008,514 -0.10(-0.55%)
Jan 08, 2014 17.70 18.07 17.68 17.76 2,197,539 +0.05(+0.30%)
Jan 07, 2014 17.47 17.77 17.42 17.70 1,668,571 +0.23(+1.31%)
Jan 06, 2014 17.63 17.69 17.37 17.48 1,474,894 -0.21(-1.19%)
Jan 03, 2014 17.95 17.97 17.60 17.69 1,426,564 -0.19(-1.08%)
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.