Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.02 11.21 10.99 11.14 1,462,024 +0.11(+0.99%)
Nov 27, 2015 10.95 11.04 10.87 11.03 689,560 +0.03(+0.25%)
Nov 25, 2015 11.06 11.01 11.01 11.01 1,178,670 -0.07(-0.66%)
Nov 24, 2015 10.88 11.14 10.87 11.08 2,427,874 +0.18(+1.67%)
Nov 23, 2015 10.95 11.13 10.88 10.90 1,485,986 -0.10(-0.91%)
Nov 20, 2015 11.29 11.40 10.98 11.00 1,707,966 -0.29(-2.58%)
Nov 19, 2015 11.38 11.42 11.17 11.29 971,983 +0.02(+0.16%)
Nov 18, 2015 11.16 11.33 11.08 11.27 1,765,508 +0.17(+1.56%)
Nov 17, 2015 11.15 11.33 11.02 11.10 1,319,684 -0.05(-0.41%)
Nov 16, 2015 11.15 11.32 11.02 11.14 2,565,190 -0.01(-0.08%)
Nov 13, 2015 11.24 11.36 11.04 11.15 1,191,683 -0.12(-1.05%)
Nov 12, 2015 11.29 11.43 11.20 11.27 1,852,599 -0.15(-1.28%)
Nov 11, 2015 11.45 11.56 11.37 11.42 1,951,040 +0.00(+0.00%)
Nov 10, 2015 11.39 11.47 11.26 11.42 1,642,560 -0.01(-0.08%)
Nov 09, 2015 11.62 11.74 11.40 11.43 1,574,594 -0.22(-1.88%)
Nov 06, 2015 11.65 11.80 11.50 11.64 1,714,757 -0.17(-1.47%)
Nov 05, 2015 11.95 11.96 11.71 11.82 1,707,643 -0.21(-1.74%)
Nov 04, 2015 12.34 12.41 11.94 12.03 1,908,670 -0.31(-2.51%)
Nov 03, 2015 12.56 12.68 12.29 12.34 2,791,952 -0.26(-2.10%)
Nov 02, 2015 12.36 12.76 12.12 12.60 3,933,311 -0.32(-2.47%)
Oct 30, 2015 13.01 13.01 12.74 12.92 2,444,331 -0.04(-0.28%)
Oct 29, 2015 12.91 13.13 12.82 12.96 1,443,771 -0.02(-0.14%)
Oct 28, 2015 12.72 13.13 12.72 12.98 1,412,591 +0.31(+2.45%)
Oct 27, 2015 12.69 12.83 12.56 12.67 1,222,432 -0.19(-1.49%)
Oct 26, 2015 13.24 13.24 12.81 12.86 1,392,130 -0.30(-2.29%)
Oct 23, 2015 12.95 13.16 12.80 13.16 2,116,778 +0.22(+1.69%)
Oct 22, 2015 12.96 13.15 12.80 12.94 1,373,630 +0.09(+0.71%)
Oct 21, 2015 12.99 13.01 12.78 12.85 878,698 -0.15(-1.12%)
Oct 20, 2015 12.78 13.10 12.77 12.99 1,117,218 +0.16(+1.28%)
Oct 19, 2015 12.90 12.96 12.69 12.83 951,058 -0.21(-1.61%)
Oct 16, 2015 13.09 13.12 12.88 13.04 1,335,225 -0.03(-0.21%)
Oct 15, 2015 12.92 13.19 12.88 13.07 1,540,121 +0.14(+1.06%)
Oct 14, 2015 12.78 13.10 12.78 12.93 1,590,391 +0.15(+1.14%)
Oct 13, 2015 12.53 12.96 12.50 12.78 1,755,346 -0.02(-0.14%)
Oct 12, 2015 12.95 12.95 12.57 12.80 1,178,857 -0.11(-0.85%)
Oct 09, 2015 12.96 13.03 12.69 12.91 1,912,985 +0.01(+0.07%)
Oct 08, 2015 12.72 13.01 12.61 12.90 1,925,642 +0.24(+1.87%)
Oct 07, 2015 12.43 12.85 12.34 12.67 2,482,395 +0.40(+3.27%)
Oct 06, 2015 11.92 12.31 11.91 12.26 2,060,741 +0.35(+2.91%)
Oct 05, 2015 11.61 12.02 11.61 11.92 1,541,850 +0.46(+3.98%)
Oct 02, 2015 10.93 11.50 10.93 11.46 2,053,032 +0.47(+4.23%)
Oct 01, 2015 11.30 11.38 10.87 11.00 1,790,350 -0.10(-0.90%)
Sep 30, 2015 10.98 11.12 10.81 11.10 1,844,586 +0.28(+2.61%)
Sep 29, 2015 10.71 10.88 10.64 10.81 2,290,319 +0.15(+1.37%)
Sep 28, 2015 11.14 11.14 10.58 10.67 2,845,015 -0.57(-5.07%)
Sep 25, 2015 11.26 11.35 11.17 11.24 1,386,620 +0.05(+0.41%)
Sep 24, 2015 11.08 11.28 10.82 11.19 2,829,329 +0.05(+0.41%)
Sep 23, 2015 11.60 11.65 11.14 11.15 2,048,437 -0.44(-3.83%)
Sep 22, 2015 11.67 11.73 11.34 11.59 2,411,144 -0.25(-2.14%)
Sep 21, 2015 12.08 12.15 11.80 11.85 2,029,355 -0.23(-1.88%)
Sep 18, 2015 12.32 12.46 11.97 12.07 2,233,653 -0.35(-2.84%)
Sep 17, 2015 12.68 12.71 12.41 12.43 2,843,373 -0.24(-1.93%)
Sep 16, 2015 12.54 12.92 12.52 12.67 3,670,472 +0.20(+1.60%)
Sep 15, 2015 12.36 12.53 12.34 12.47 1,425,499 +0.16(+1.33%)
Sep 14, 2015 12.36 12.49 12.16 12.31 2,380,872 -0.07(-0.59%)
Sep 11, 2015 12.42 12.49 12.25 12.38 1,668,871 -0.08(-0.65%)
Sep 10, 2015 12.63 12.82 12.45 12.46 2,056,403 -0.24(-1.86%)
Sep 09, 2015 12.95 13.22 12.68 12.70 1,947,259 -0.08(-0.64%)
Sep 08, 2015 12.56 12.81 12.33 12.78 2,138,801 +0.67(+5.54%)
Sep 04, 2015 12.24 12.11 12.11 12.11 1,430,999 -0.36(-2.91%)
Sep 03, 2015 12.32 12.71 12.29 12.47 1,393,572 +0.13(+1.03%)
Sep 02, 2015 12.20 12.53 11.96 12.34 2,379,810 +0.22(+1.79%)
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.