Skip to main content

Cameco Corporation (NY: CCJ )

43.63 +0.92 (+2.15%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.42 15.60 15.10 15.21 1,719,224 -0.22(-1.40%)
Sep 29, 2014 15.24 15.48 15.07 15.42 1,907,222 +0.18(+1.19%)
Sep 26, 2014 15.24 15.36 15.11 15.24 1,696,463 +0.05(+0.34%)
Sep 25, 2014 15.41 15.42 15.18 15.19 2,534,061 -0.25(-1.61%)
Sep 24, 2014 15.60 15.75 15.43 15.44 2,787,447 -0.14(-0.88%)
Sep 23, 2014 15.88 15.97 15.52 15.58 2,834,933 -0.40(-2.52%)
Sep 22, 2014 16.26 16.30 15.95 15.98 1,909,921 -0.43(-2.61%)
Sep 19, 2014 16.95 16.96 16.27 16.41 2,796,778 -0.51(-3.04%)
Sep 18, 2014 16.85 17.09 16.73 16.92 2,149,686 +0.15(+0.87%)
Sep 17, 2014 16.41 16.86 16.34 16.78 3,290,230 +0.34(+2.08%)
Sep 16, 2014 16.04 16.69 16.03 16.43 3,340,523 +0.43(+2.68%)
Sep 15, 2014 16.43 16.46 15.96 16.01 1,612,224 -0.38(-2.30%)
Sep 12, 2014 15.97 16.50 15.97 16.38 2,348,557 +0.33(+2.03%)
Sep 11, 2014 16.17 16.23 15.95 16.06 1,517,190 -0.11(-0.69%)
Sep 10, 2014 15.94 16.19 15.92 16.17 1,963,878 +0.16(+1.02%)
Sep 09, 2014 16.16 16.22 15.84 16.01 2,598,008 -0.21(-1.27%)
Sep 08, 2014 16.51 16.55 16.15 16.21 2,069,026 -0.30(-1.82%)
Sep 05, 2014 16.50 16.62 16.37 16.51 1,170,731 -0.04(-0.26%)
Sep 04, 2014 16.71 16.83 16.43 16.55 1,161,680 -0.11(-0.67%)
Sep 03, 2014 16.70 16.87 16.64 16.67 1,817,188 +0.18(+1.09%)
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.