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 (%)
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%)
Nov 01, 2012 16.24 16.28 15.45 15.94 6,764,287 -0.76(-4.55%)
Oct 31, 2012 16.41 16.83 16.40 16.70 2,349,035 +0.36(+2.22%)
Oct 26, 2012 16.27 16.34 16.34 16.34 1,171,859 -0.01(-0.05%)
Oct 25, 2012 16.13 16.36 16.09 16.34 1,360,964 +0.35(+2.16%)
Oct 24, 2012 16.27 16.40 15.91 16.00 1,610,282 -0.20(-1.23%)
Oct 23, 2012 16.29 16.36 16.04 16.20 1,384,867 -0.44(-2.65%)
Oct 19, 2012 17.01 17.04 16.52 16.64 1,391,498 -0.48(-2.82%)
Oct 18, 2012 16.89 17.20 16.83 17.12 1,669,888 +0.15(+0.86%)
Oct 17, 2012 16.84 16.99 16.69 16.98 2,072,587 +0.21(+1.24%)
Oct 16, 2012 16.53 16.80 16.51 16.77 1,166,520 +0.25(+1.51%)
Oct 15, 2012 16.48 16.60 16.28 16.52 1,503,851 +0.06(+0.37%)
Oct 12, 2012 16.52 16.66 16.40 16.46 1,190,312 -0.11(-0.68%)
Oct 11, 2012 16.67 16.72 16.42 16.57 1,220,774 -0.02(-0.10%)
Oct 10, 2012 16.73 16.91 16.53 16.59 1,486,099 -0.07(-0.41%)
Oct 09, 2012 16.85 16.92 16.53 16.66 1,663,188 -0.05(-0.31%)
Oct 08, 2012 16.61 16.91 16.61 16.71 1,030,087 -0.09(-0.57%)
Oct 05, 2012 17.10 17.22 16.73 16.80 1,655,928 -0.20(-1.17%)
Oct 04, 2012 16.87 17.12 16.79 17.00 1,430,196 +0.28(+1.65%)
Oct 03, 2012 17.23 17.27 16.64 16.72 2,071,772 -0.57(-3.29%)
Oct 02, 2012 17.04 17.33 16.96 17.29 3,964,157 +0.35(+2.04%)
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.