Skip to main content

Cameco Corporation (NY: CCJ )

43.09 +0.38 (+0.89%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.11 17.12 16.71 16.74 1,446,232 -0.35(-2.03%)
Jul 30, 2013 16.98 17.21 16.82 17.09 1,483,762 +0.12(+0.73%)
Jul 29, 2013 17.58 17.63 16.89 16.97 1,851,571 -0.60(-3.42%)
Jul 26, 2013 17.43 17.64 17.08 17.57 1,928,618 +0.07(+0.38%)
Jul 25, 2013 17.40 17.65 17.33 17.50 839,502 +0.12(+0.71%)
Jul 24, 2013 17.53 17.63 17.29 17.38 1,068,880 -0.11(-0.61%)
Jul 23, 2013 18.24 18.35 17.37 17.49 3,147,916 -0.63(-3.46%)
Jul 22, 2013 17.51 18.19 17.49 18.11 2,660,179 +0.62(+3.53%)
Jul 19, 2013 17.54 17.57 17.37 17.49 1,195,312 -0.05(-0.28%)
Jul 18, 2013 17.32 17.75 17.30 17.54 970,765 +0.23(+1.33%)
Jul 17, 2013 17.28 17.45 17.28 17.31 1,585,117 +0.03(+0.19%)
Jul 16, 2013 17.62 17.67 17.26 17.28 2,066,283 -0.31(-1.78%)
Jul 15, 2013 18.09 18.20 17.53 17.59 1,746,705 -0.48(-2.64%)
Jul 12, 2013 18.24 18.32 17.95 18.07 1,272,672 -0.19(-1.04%)
Jul 11, 2013 18.27 18.42 18.24 18.26 1,460,826 +0.21(+1.14%)
Jul 10, 2013 18.11 18.28 17.92 18.05 926,748 -0.04(-0.23%)
Jul 09, 2013 17.86 18.13 17.69 18.10 1,700,843 +0.40(+2.28%)
Jul 08, 2013 17.18 17.70 17.14 17.69 1,961,933 +0.63(+3.67%)
Jul 05, 2013 16.96 17.07 16.77 17.07 802,898 +0.02(+0.14%)
Jul 03, 2013 16.94 17.12 16.89 17.04 452,640 +0.01(+0.05%)
Jul 02, 2013 17.13 17.16 16.78 17.03 1,176,174 +0.01(+0.05%)
Jul 01, 2013 17.13 17.24 16.99 17.02 446,992 +0.00(+0.00%)
Jun 28, 2013 16.97 17.18 16.90 17.02 1,119,854 -0.03(-0.19%)
Jun 27, 2013 17.14 17.21 16.88 17.06 1,068,059 +0.02(+0.10%)
Jun 26, 2013 17.11 17.16 16.89 17.04 1,929,371 +0.10(+0.61%)
Jun 25, 2013 16.62 17.03 16.48 16.94 1,542,885 +0.37(+2.22%)
Jun 24, 2013 16.50 16.71 16.37 16.57 1,850,403 -0.20(-1.17%)
Jun 21, 2013 16.82 16.85 16.55 16.77 1,956,552 -0.10(-0.58%)
Jun 20, 2013 16.63 16.88 16.53 16.86 2,230,260 -0.19(-1.10%)
Jun 19, 2013 17.44 17.48 16.92 17.05 1,430,118 -0.55(-3.15%)
Jun 18, 2013 17.31 17.79 17.30 17.61 1,592,517 +0.27(+1.55%)
Jun 17, 2013 17.20 17.42 17.13 17.34 1,510,822 +0.30(+1.77%)
Jun 14, 2013 17.04 17.33 17.00 17.04 1,938,399 +0.00(+0.00%)
Jun 13, 2013 16.78 17.10 16.68 17.04 2,094,691 +0.25(+1.51%)
Jun 12, 2013 17.16 17.25 16.68 16.78 1,850,649 -0.32(-1.86%)
Jun 11, 2013 17.46 17.46 17.03 17.10 2,028,036 -0.53(-3.01%)
Jun 10, 2013 17.62 17.74 17.54 17.63 1,396,599 -0.02(-0.14%)
Jun 07, 2013 17.66 17.70 17.55 17.66 1,022,595 +0.03(+0.18%)
Jun 06, 2013 17.37 17.64 17.37 17.62 1,316,686 +0.23(+1.31%)
Jun 05, 2013 17.44 17.60 17.37 17.39 1,624,350 -0.21(-1.21%)
Jun 04, 2013 17.72 17.73 17.45 17.61 1,517,632 -0.17(-0.96%)
Jun 03, 2013 17.71 17.86 17.64 17.78 1,165,237 +0.09(+0.51%)
May 31, 2013 17.94 18.00 17.69 17.69 1,782,405 -0.38(-2.12%)
May 30, 2013 17.97 18.22 17.88 18.07 1,646,504 +0.14(+0.77%)
May 29, 2013 17.83 17.97 17.74 17.93 1,343,033 +0.06(+0.32%)
May 28, 2013 18.03 18.16 17.77 17.88 1,350,778 -0.05(-0.27%)
May 24, 2013 17.65 18.12 17.64 17.93 1,534,831 +0.13(+0.73%)
May 23, 2013 17.66 17.90 17.56 17.79 2,478,346 -0.28(-1.54%)
May 22, 2013 18.17 18.64 18.00 18.07 3,949,685 -0.12(-0.67%)
May 21, 2013 17.47 18.23 17.43 18.19 3,131,969 +0.59(+3.34%)
May 20, 2013 17.37 17.74 17.35 17.61 1,060,756 +0.26(+1.51%)
May 17, 2013 17.08 17.42 16.99 17.35 1,310,465 +0.07(+0.38%)
May 16, 2013 17.09 17.49 17.04 17.28 2,355,135 +0.14(+0.81%)
May 15, 2013 16.86 17.20 16.81 17.14 1,813,743 +0.18(+1.06%)
May 13, 2013 17.04 17.14 16.95 16.96 1,772,054 -0.10(-0.57%)
May 10, 2013 16.65 17.14 16.64 17.06 1,738,736 +0.28(+1.65%)
May 09, 2013 16.91 17.06 16.65 16.78 1,717,933 -0.17(-1.01%)
May 08, 2013 16.64 17.08 16.58 16.95 1,635,101 +0.38(+2.31%)
May 07, 2013 16.28 16.61 16.24 16.57 1,941,819 +0.28(+1.70%)
May 06, 2013 16.18 16.33 16.05 16.29 1,529,722 +0.12(+0.76%)
May 03, 2013 15.90 16.21 15.79 16.17 2,194,024 +0.38(+2.43%)
May 02, 2013 15.84 15.88 15.46 15.79 1,874,690 -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.