Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 15.43 15.93 15.28 15.93 1,994,634 +0.42(+2.74%)
Apr 29, 2013 15.44 15.62 15.34 15.50 1,255,873 +0.12(+0.80%)
Apr 26, 2013 15.51 15.53 15.22 15.38 1,936,056 -0.15(-0.95%)
Apr 25, 2013 15.87 15.89 15.40 15.53 2,042,213 -0.24(-1.50%)
Apr 24, 2013 14.92 15.83 14.90 15.76 3,030,418 +0.87(+5.81%)
Apr 23, 2013 14.75 15.13 14.73 14.90 2,256,422 +0.18(+1.22%)
Apr 22, 2013 14.51 14.92 14.47 14.72 2,287,118 +0.24(+1.69%)
Apr 19, 2013 14.51 14.63 14.30 14.47 1,562,265 -0.02(-0.17%)
Apr 18, 2013 14.43 14.73 14.31 14.50 1,694,371 +0.07(+0.51%)
Apr 17, 2013 14.77 14.77 14.19 14.42 3,484,030 -0.48(-3.23%)
Apr 16, 2013 14.88 14.98 14.75 14.90 2,107,702 +0.15(+1.00%)
Apr 15, 2013 15.22 15.30 14.75 14.76 3,364,541 -0.69(-4.49%)
Apr 12, 2013 15.93 15.95 15.33 15.45 2,410,483 -0.54(-3.37%)
Apr 11, 2013 16.11 16.17 15.90 15.99 1,708,227 -0.14(-0.86%)
Apr 10, 2013 16.16 16.22 15.93 16.13 1,945,733 -0.04(-0.25%)
Apr 09, 2013 15.88 16.18 15.79 16.17 1,828,069 +0.30(+1.90%)
Apr 08, 2013 15.70 15.92 15.62 15.87 1,833,511 -0.03(-0.21%)
Apr 05, 2013 15.79 15.97 15.60 15.90 1,665,745 -0.08(-0.51%)
Apr 04, 2013 15.86 16.04 15.70 15.98 1,417,339 +0.09(+0.57%)
Apr 03, 2013 16.62 16.64 15.79 15.89 3,311,202 -0.77(-4.61%)
Apr 02, 2013 16.72 16.83 16.64 16.66 1,684,288 -0.07(-0.39%)
Apr 01, 2013 16.94 17.05 16.60 16.73 1,281,095 -0.24(-1.40%)
Mar 28, 2013 17.21 17.26 16.91 16.96 1,566,459 -0.29(-1.66%)
Mar 27, 2013 17.17 17.30 16.92 17.25 883,553 +0.00(+0.00%)
Mar 26, 2013 17.49 17.55 17.21 17.25 1,658,102 -0.00(-0.01%)
Mar 25, 2013 17.43 17.61 17.13 17.25 1,425,593 -0.14(-0.79%)
Mar 22, 2013 17.25 17.51 17.23 17.39 1,824,081 +0.25(+1.46%)
Mar 21, 2013 17.16 17.25 17.09 17.14 1,692,436 +0.01(+0.05%)
Mar 20, 2013 17.17 17.25 16.93 17.13 942,883 +0.11(+0.67%)
Mar 19, 2013 17.10 17.21 16.93 17.02 1,448,409 -0.09(-0.52%)
Mar 18, 2013 17.13 17.27 17.02 17.10 1,570,533 -0.22(-1.26%)
Mar 15, 2013 17.10 17.47 17.06 17.32 1,762,252 +0.24(+1.42%)
Mar 14, 2013 17.17 17.23 16.89 17.08 1,930,614 -0.02(-0.09%)
Mar 13, 2013 17.35 17.35 16.92 17.10 2,000,942 -0.32(-1.81%)
Mar 12, 2013 17.36 17.60 17.25 17.41 1,974,026 +0.02(+0.09%)
Mar 11, 2013 16.97 17.41 16.92 17.40 2,821,115 +0.42(+2.48%)
Mar 08, 2013 16.98 16.99 16.80 16.97 1,759,795 +0.04(+0.24%)
Mar 07, 2013 16.93 16.98 16.84 16.93 1,656,135 +0.08(+0.48%)
Mar 06, 2013 16.80 16.90 16.72 16.85 1,892,721 +0.15(+0.87%)
Mar 05, 2013 16.62 16.85 16.62 16.71 2,313,615 +0.13(+0.78%)
Mar 04, 2013 16.76 16.86 16.45 16.58 2,058,915 -0.32(-1.87%)
Mar 01, 2013 17.13 17.16 16.74 16.89 2,547,279 -0.35(-2.02%)
Feb 28, 2013 17.23 17.43 17.19 17.24 1,777,968 -0.19(-1.07%)
Feb 27, 2013 16.97 17.52 16.93 17.43 2,509,001 +0.38(+2.23%)
Feb 26, 2013 17.45 17.51 16.91 17.05 3,538,547 -0.40(-2.27%)
Feb 25, 2013 17.87 17.95 17.41 17.44 3,086,115 -0.34(-1.91%)
Feb 22, 2013 17.66 17.92 17.61 17.78 1,951,533 +0.09(+0.50%)
Feb 21, 2013 17.45 17.73 17.31 17.69 3,045,294 +0.06(+0.32%)
Feb 20, 2013 18.01 18.50 17.55 17.64 4,644,929 -0.38(-2.11%)
Feb 19, 2013 17.44 18.06 17.41 18.02 2,363,487 +0.54(+3.10%)
Feb 15, 2013 17.36 17.58 17.34 17.48 1,725,317 +0.09(+0.51%)
Feb 14, 2013 17.00 17.45 16.96 17.39 1,727,881 +0.37(+2.19%)
Feb 13, 2013 17.01 17.25 16.79 17.02 2,369,436 +0.02(+0.10%)
Feb 12, 2013 16.89 17.41 16.85 17.00 3,351,292 +0.06(+0.33%)
Feb 11, 2013 17.34 17.34 16.63 16.94 3,976,124 -0.56(-3.19%)
Feb 08, 2013 17.48 17.77 17.39 17.50 1,784,228 -0.06(-0.37%)
Feb 07, 2013 17.67 17.67 17.46 17.57 1,541,903 -0.12(-0.69%)
Feb 06, 2013 17.48 17.79 17.47 17.69 1,480,189 +0.08(+0.46%)
Feb 04, 2013 17.57 17.65 17.40 17.61 2,346,355 +0.02(+0.14%)
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.