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 (%)
Jan 31, 2013 18.61 18.77 18.42 18.60 1,804,299 -0.02(-0.09%)
Jan 30, 2013 18.33 18.77 18.32 18.61 2,185,967 +0.28(+1.55%)
Jan 29, 2013 18.17 18.36 17.76 18.33 2,678,904 +0.16(+0.86%)
Jan 28, 2013 18.44 18.55 18.17 18.17 1,373,536 -0.28(-1.54%)
Jan 25, 2013 18.54 18.68 18.26 18.46 983,257 -0.11(-0.60%)
Jan 24, 2013 18.46 18.84 18.37 18.57 1,207,228 +0.10(+0.56%)
Jan 23, 2013 18.49 18.72 18.43 18.47 1,250,291 -0.09(-0.51%)
Jan 22, 2013 18.83 18.84 18.45 18.56 1,149,233 -0.02(-0.09%)
Jan 18, 2013 18.40 18.65 18.26 18.58 1,466,792 +0.19(+1.03%)
Jan 17, 2013 18.27 18.74 18.24 18.39 1,808,369 +0.18(+1.00%)
Jan 16, 2013 18.48 18.63 18.14 18.21 1,881,462 -0.33(-1.77%)
Jan 15, 2013 18.17 18.89 18.17 18.54 2,839,010 +0.22(+1.23%)
Jan 14, 2013 17.78 18.40 17.71 18.31 3,140,906 +0.66(+3.77%)
Jan 11, 2013 18.08 18.11 17.61 17.65 1,410,172 -0.28(-1.59%)
Jan 10, 2013 17.51 18.02 17.51 17.93 2,513,947 +0.49(+2.82%)
Jan 09, 2013 17.20 17.46 17.17 17.44 1,524,780 +0.36(+2.12%)
Jan 08, 2013 17.15 17.17 16.87 17.08 1,218,425 -0.12(-0.70%)
Jan 07, 2013 16.87 17.25 16.67 17.20 1,484,471 +0.31(+1.84%)
Jan 04, 2013 17.16 17.26 16.83 16.89 2,254,374 -0.35(-2.05%)
Jan 03, 2013 17.40 17.55 17.16 17.24 1,421,738 -0.21(-1.19%)
Jan 02, 2013 17.39 17.45 17.29 17.45 2,097,099 +0.44(+2.59%)
Dec 31, 2012 16.60 17.11 16.56 17.01 1,385,854 +0.38(+2.28%)
Dec 28, 2012 16.80 16.89 16.58 16.63 1,792,076 -0.30(-1.78%)
Dec 27, 2012 17.06 17.12 16.76 16.93 1,602,463 -0.11(-0.66%)
Dec 26, 2012 17.20 17.33 17.04 17.04 1,109,822 -0.14(-0.80%)
Dec 24, 2012 17.21 17.35 17.08 17.18 1,208,570 -0.07(-0.40%)
Dec 21, 2012 17.74 17.86 17.23 17.25 3,501,989 -0.72(-4.03%)
Dec 20, 2012 17.88 18.02 17.82 17.98 2,171,810 +0.08(+0.43%)
Dec 19, 2012 17.62 17.92 17.52 17.90 2,873,710 +0.38(+2.17%)
Dec 18, 2012 17.43 17.59 17.30 17.52 2,101,807 +0.13(+0.74%)
Dec 17, 2012 17.02 17.50 16.94 17.39 3,104,793 +0.62(+3.71%)
Dec 14, 2012 16.69 16.96 16.66 16.77 1,725,150 -0.01(-0.05%)
Dec 13, 2012 16.86 16.87 16.63 16.78 1,506,350 -0.02(-0.10%)
Dec 12, 2012 16.66 16.84 16.58 16.79 2,001,488 +0.18(+1.09%)
Dec 11, 2012 16.34 16.66 16.28 16.61 1,935,611 +0.33(+2.01%)
Dec 10, 2012 16.12 16.31 15.87 16.28 1,611,177 +0.20(+1.23%)
Dec 07, 2012 16.26 16.41 15.99 16.09 1,218,318 -0.11(-0.69%)
Dec 06, 2012 16.18 16.26 16.05 16.20 1,448,114 +0.15(+0.91%)
Dec 05, 2012 15.88 16.34 15.71 16.05 2,758,965 +0.18(+1.14%)
Dec 04, 2012 15.59 15.88 15.59 15.87 1,712,781 +0.18(+1.15%)
Nov 30, 2012 16.02 16.03 15.60 15.69 1,925,973 -0.32(-1.99%)
Nov 29, 2012 15.71 16.06 15.71 16.01 2,773,965 +0.28(+1.75%)
Nov 28, 2012 15.02 15.77 14.95 15.73 3,735,104 +0.54(+3.52%)
Nov 27, 2012 15.04 15.27 15.02 15.20 2,024,293 +0.16(+1.03%)
Nov 26, 2012 15.08 15.08 14.88 15.04 1,682,027 -0.04(-0.29%)
Nov 23, 2012 14.64 15.09 14.56 15.09 1,082,256 +0.57(+3.92%)
Nov 21, 2012 14.56 14.62 14.46 14.52 1,070,141 -0.10(-0.71%)
Nov 20, 2012 14.86 14.86 14.43 14.62 1,227,540 -0.20(-1.34%)
Nov 19, 2012 14.81 14.83 14.65 14.82 1,325,373 +0.28(+1.90%)
Nov 16, 2012 14.48 14.56 14.16 14.54 1,723,754 +0.11(+0.78%)
Nov 15, 2012 14.52 14.59 14.25 14.43 2,138,333 -0.04(-0.30%)
Nov 14, 2012 14.99 15.02 14.46 14.47 2,218,413 -0.50(-3.34%)
Nov 13, 2012 15.13 15.24 14.96 14.97 1,280,300 -0.28(-1.81%)
Nov 12, 2012 15.27 15.29 15.12 15.25 1,311,096 +0.11(+0.74%)
Nov 09, 2012 14.75 15.15 14.71 15.14 2,894,781 +0.28(+1.86%)
Nov 08, 2012 15.26 15.40 14.85 14.86 2,485,784 -0.63(-4.07%)
Nov 07, 2012 15.87 15.91 15.45 15.49 2,590,985 -0.44(-2.76%)
Nov 06, 2012 15.96 16.02 15.78 15.93 1,506,186 +0.12(+0.76%)
Nov 05, 2012 16.03 16.12 15.78 15.81 1,599,692 -0.21(-1.29%)
Nov 02, 2012 15.95 16.15 15.79 16.02 2,260,835 +0.08(+0.49%)
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.