Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.75 17.76 17.40 17.66 1,927,075 -0.05(-0.30%)
May 29, 2014 17.39 17.77 17.22 17.71 2,333,370 +0.40(+2.30%)
May 28, 2014 17.32 17.33 17.01 17.32 1,987,007 +0.03(+0.15%)
May 27, 2014 17.03 17.33 16.80 17.29 2,232,403 +0.44(+2.62%)
May 23, 2014 16.96 16.85 16.85 16.85 1,426,591 -0.07(-0.39%)
May 22, 2014 17.02 17.06 16.73 16.91 1,298,258 -0.08(-0.44%)
May 21, 2014 16.95 17.14 16.87 16.99 1,840,484 +0.04(+0.21%)
May 20, 2014 17.26 17.38 16.81 16.95 2,980,381 -0.61(-3.47%)
May 19, 2014 17.41 17.71 17.35 17.56 1,596,344 +0.12(+0.71%)
May 16, 2014 17.59 17.64 17.33 17.44 1,212,023 -0.12(-0.70%)
May 15, 2014 17.84 17.90 17.40 17.56 2,218,490 -0.25(-1.39%)
May 14, 2014 17.93 18.11 17.80 17.81 1,321,897 -0.03(-0.15%)
May 13, 2014 18.24 18.27 17.82 17.84 1,557,799 -0.38(-2.08%)
May 12, 2014 18.15 18.52 18.07 18.22 2,190,291 +0.26(+1.48%)
May 09, 2014 17.50 17.97 17.17 17.95 2,541,666 +0.37(+2.11%)
May 08, 2014 17.87 17.91 17.55 17.58 2,067,489 -0.26(-1.44%)
May 07, 2014 17.97 18.15 17.75 17.84 1,573,086 -0.18(-0.98%)
May 06, 2014 18.23 18.29 17.92 18.01 1,979,424 -0.18(-0.97%)
May 05, 2014 18.47 18.51 18.15 18.19 2,073,458 -0.41(-2.18%)
May 02, 2014 18.61 18.77 18.53 18.60 1,429,216 -0.04(-0.24%)
May 01, 2014 18.79 18.95 18.45 18.64 3,262,272 -0.16(-0.85%)
Apr 30, 2014 18.41 18.92 18.03 18.80 4,377,644 +0.02(+0.09%)
Apr 29, 2014 18.79 19.21 18.45 18.78 6,442,875 -0.55(-2.83%)
Apr 28, 2014 19.78 19.83 19.06 19.33 3,155,530 -0.40(-2.01%)
Apr 25, 2014 20.14 20.21 19.68 19.73 1,585,390 -0.46(-2.27%)
Apr 24, 2014 20.34 20.54 20.09 20.19 1,334,122 -0.12(-0.61%)
Apr 23, 2014 20.64 20.64 20.27 20.31 2,184,974 -0.33(-1.58%)
Apr 22, 2014 20.76 20.84 20.51 20.64 2,031,652 +0.01(+0.04%)
Apr 21, 2014 20.13 20.72 20.11 20.63 1,693,262 +0.49(+2.46%)
Apr 17, 2014 20.09 20.13 20.13 20.13 1,480,497 +0.10(+0.48%)
Apr 16, 2014 20.05 20.08 19.75 20.04 2,484,988 +0.00(+0.00%)
Apr 15, 2014 20.20 20.36 19.71 20.04 2,788,169 -0.41(-1.99%)
Apr 14, 2014 20.45 20.61 20.32 20.44 1,322,844 +0.17(+0.83%)
Apr 11, 2014 20.27 20.65 20.21 20.27 2,032,264 -0.17(-0.82%)
Apr 10, 2014 20.64 20.69 20.38 20.44 2,108,050 -0.38(-1.82%)
Apr 09, 2014 20.83 20.97 20.61 20.82 1,493,609 +0.00(+0.00%)
Apr 08, 2014 20.53 20.91 20.26 20.82 2,626,275 +0.41(+2.03%)
Apr 07, 2014 21.51 21.58 20.36 20.41 3,438,076 -1.24(-5.71%)
Apr 04, 2014 21.53 22.06 21.43 21.64 2,701,230 +0.23(+1.07%)
Apr 03, 2014 21.30 21.46 21.10 21.41 1,636,166 +0.14(+0.66%)
Apr 02, 2014 21.14 21.31 20.93 21.27 2,514,398 +0.05(+0.25%)
Apr 01, 2014 20.22 21.29 20.16 21.22 4,656,348 +1.00(+4.93%)
Mar 31, 2014 20.43 20.49 20.18 20.22 2,211,530 -0.10(-0.48%)
Mar 28, 2014 20.33 20.52 20.20 20.32 1,391,435 +0.11(+0.57%)
Mar 27, 2014 20.04 20.20 19.87 20.20 1,954,465 +0.15(+0.75%)
Mar 26, 2014 20.44 20.53 19.75 20.05 3,408,850 -0.35(-1.72%)
Mar 25, 2014 21.01 21.21 20.36 20.41 3,685,382 -0.60(-2.85%)
Mar 24, 2014 21.18 21.34 20.63 21.00 2,215,849 -0.04(-0.17%)
Mar 21, 2014 21.17 21.46 20.98 21.04 3,650,152 -0.02(-0.08%)
Mar 20, 2014 20.93 21.27 20.80 21.06 1,477,117 +0.03(+0.13%)
Mar 19, 2014 21.40 21.44 21.00 21.03 2,943,746 -0.47(-2.17%)
Mar 18, 2014 21.42 21.60 21.25 21.50 1,589,805 +0.21(+0.99%)
Mar 17, 2014 21.06 21.51 20.99 21.28 2,247,919 +0.33(+1.55%)
Mar 14, 2014 21.77 21.91 20.91 20.96 4,709,088 -1.01(-4.60%)
Mar 13, 2014 21.49 22.73 21.49 21.97 5,855,590 +0.66(+3.10%)
Mar 12, 2014 20.84 21.31 20.77 21.31 2,270,883 +0.19(+0.92%)
Mar 11, 2014 21.50 21.60 21.07 21.12 3,482,212 -0.50(-2.32%)
Mar 10, 2014 21.20 21.69 21.11 21.62 2,010,511 +0.32(+1.49%)
Mar 07, 2014 21.45 21.46 21.24 21.30 2,043,200 -0.11(-0.53%)
Mar 06, 2014 21.52 21.87 21.40 21.42 3,057,907 +0.01(+0.04%)
Mar 05, 2014 21.93 21.94 21.23 21.41 4,519,972 -0.48(-2.17%)
Mar 04, 2014 21.79 21.95 21.67 21.88 3,743,052 +0.26(+1.22%)
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.