Skip to main content

Cameco Corporation (NY: CCJ )

43.37 +0.66 (+1.55%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.90 17.16 16.89 17.08 1,066,812 +0.24(+1.43%)
Nov 27, 2013 16.70 16.92 16.58 16.84 1,662,752 +0.09(+0.55%)
Nov 26, 2013 17.04 17.09 16.55 16.75 2,026,066 -0.37(-2.14%)
Nov 25, 2013 17.05 17.43 17.05 17.12 3,072,438 +0.05(+0.29%)
Nov 22, 2013 16.72 17.11 16.66 17.07 4,098,434 +0.33(+1.99%)
Nov 21, 2013 16.57 16.86 16.46 16.73 2,918,302 +0.15(+0.90%)
Nov 20, 2013 16.22 16.61 16.13 16.58 3,041,010 +0.39(+2.42%)
Nov 19, 2013 16.08 16.20 16.04 16.19 2,138,174 +0.03(+0.21%)
Nov 18, 2013 15.92 16.18 15.87 16.16 2,563,382 +0.27(+1.68%)
Nov 15, 2013 15.79 15.93 15.67 15.89 1,578,426 +0.07(+0.47%)
Nov 14, 2013 15.76 15.84 15.62 15.82 1,897,428 -0.02(-0.16%)
Nov 13, 2013 15.71 15.85 15.62 15.84 946,354 +0.04(+0.26%)
Nov 12, 2013 15.77 15.82 15.68 15.80 2,172,677 -0.03(-0.16%)
Nov 11, 2013 15.93 15.94 15.79 15.82 987,938 -0.11(-0.68%)
Nov 08, 2013 15.77 15.97 15.75 15.93 1,507,029 +0.12(+0.79%)
Nov 07, 2013 15.87 15.92 15.77 15.81 2,151,191 -0.06(-0.37%)
Nov 06, 2013 15.56 15.88 15.53 15.87 1,719,379 +0.36(+2.31%)
Nov 05, 2013 15.72 15.77 15.38 15.51 1,628,118 -0.25(-1.59%)
Nov 04, 2013 15.86 15.97 15.64 15.76 1,134,469 -0.02(-0.11%)
Nov 01, 2013 15.80 15.88 15.64 15.77 1,055,517 -0.05(-0.32%)
Oct 31, 2013 15.85 16.02 15.77 15.82 1,602,051 +0.03(+0.16%)
Oct 30, 2013 15.77 16.41 15.70 15.80 5,622,329 +0.67(+4.46%)
Oct 29, 2013 15.48 15.49 15.06 15.12 1,438,246 -0.29(-1.89%)
Oct 28, 2013 15.31 15.47 15.29 15.42 1,055,060 +0.08(+0.54%)
Oct 25, 2013 15.38 15.47 15.10 15.33 2,030,716 +0.00(+0.00%)
Oct 24, 2013 15.26 15.40 15.20 15.33 826,789 +0.16(+1.04%)
Oct 23, 2013 15.36 15.38 15.14 15.17 828,407 -0.23(-1.51%)
Oct 22, 2013 15.32 15.45 15.22 15.41 1,366,506 +0.16(+1.04%)
Oct 21, 2013 15.27 15.32 15.06 15.25 1,432,543 -0.03(-0.22%)
Oct 18, 2013 15.21 15.39 15.10 15.28 2,122,937 +0.14(+0.94%)
Oct 17, 2013 14.73 15.19 14.63 15.14 2,373,696 +0.44(+3.00%)
Oct 16, 2013 14.64 14.73 14.44 14.70 1,657,757 +0.11(+0.74%)
Oct 15, 2013 14.71 14.73 14.55 14.59 1,968,292 -0.27(-1.85%)
Oct 14, 2013 14.56 14.87 14.48 14.87 2,176,943 +0.30(+2.06%)
Oct 11, 2013 14.66 14.66 14.38 14.57 1,794,720 -0.13(-0.91%)
Oct 10, 2013 14.96 14.98 14.63 14.70 2,078,974 -0.05(-0.34%)
Oct 09, 2013 14.86 15.07 14.73 14.75 1,934,735 -0.10(-0.67%)
Oct 08, 2013 14.96 14.99 14.67 14.85 2,234,255 -0.09(-0.61%)
Oct 07, 2013 15.01 15.17 14.89 14.94 839,806 -0.27(-1.75%)
Oct 04, 2013 15.03 15.32 15.03 15.21 912,385 +0.10(+0.66%)
Oct 03, 2013 15.22 15.22 14.99 15.11 898,890 -0.12(-0.82%)
Oct 02, 2013 15.19 15.35 15.03 15.23 1,015,615 -0.06(-0.38%)
Oct 01, 2013 15.00 15.37 14.91 15.29 1,593,583 +0.24(+1.60%)
Sep 30, 2013 15.03 15.22 14.99 15.05 2,192,869 -0.23(-1.53%)
Sep 27, 2013 15.28 15.37 15.16 15.28 2,222,814 -0.18(-1.19%)
Sep 26, 2013 15.37 15.52 15.32 15.47 2,190,287 +0.21(+1.35%)
Sep 25, 2013 15.51 15.57 15.24 15.26 1,576,073 -0.24(-1.54%)
Sep 24, 2013 15.76 15.78 15.48 15.50 1,180,011 -0.29(-1.83%)
Sep 23, 2013 15.94 16.12 15.75 15.79 984,068 -0.18(-1.14%)
Sep 20, 2013 16.11 16.19 15.90 15.97 1,387,295 -0.12(-0.72%)
Sep 19, 2013 16.27 16.34 16.07 16.08 1,589,175 -0.12(-0.71%)
Sep 18, 2013 16.34 16.41 16.04 16.20 2,721,551 -0.18(-1.11%)
Sep 17, 2013 16.41 16.55 16.37 16.38 588,580 -0.09(-0.55%)
Sep 16, 2013 16.51 16.59 16.45 16.47 641,171 +0.07(+0.40%)
Sep 13, 2013 16.65 16.69 16.38 16.41 771,247 -0.30(-1.78%)
Sep 12, 2013 16.60 16.77 16.51 16.70 962,908 -0.02(-0.10%)
Sep 11, 2013 16.98 17.05 16.55 16.72 942,196 -0.25(-1.46%)
Sep 10, 2013 16.24 17.03 16.19 16.97 1,574,827 +0.77(+4.73%)
Sep 09, 2013 15.98 16.22 15.91 16.20 852,121 -0.03(-0.20%)
Sep 06, 2013 16.23 16.33 16.18 16.23 936,704 +0.16(+0.97%)
Sep 05, 2013 15.85 16.08 15.81 16.08 636,582 +0.21(+1.30%)
Sep 04, 2013 15.79 15.87 15.62 15.87 1,038,260 +0.04(+0.26%)
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.