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 (%)
Aug 29, 2014 17.13 17.36 17.36 17.36 1,271,030 +0.20(+1.14%)
Aug 28, 2014 17.27 17.41 17.10 17.17 1,551,932 -0.11(-0.62%)
Aug 27, 2014 17.61 17.70 17.11 17.28 2,030,287 -0.46(-2.60%)
Aug 26, 2014 17.84 17.92 17.66 17.74 819,098 -0.09(-0.50%)
Aug 25, 2014 17.69 17.90 17.56 17.83 933,454 +0.14(+0.80%)
Aug 22, 2014 17.49 17.78 17.56 17.68 1,539,213 +0.12(+0.71%)
Aug 21, 2014 17.92 17.95 17.29 17.56 3,084,101 -0.68(-3.74%)
Aug 20, 2014 17.97 18.31 17.91 18.24 1,151,440 +0.28(+1.58%)
Aug 19, 2014 18.33 18.46 17.94 17.96 1,441,021 -0.42(-2.27%)
Aug 18, 2014 18.36 18.44 18.07 18.38 1,482,616 +0.13(+0.73%)
Aug 15, 2014 18.13 18.31 18.07 18.24 1,473,939 +0.25(+1.38%)
Aug 14, 2014 17.81 18.12 17.71 17.99 1,509,503 +0.20(+1.15%)
Aug 13, 2014 17.28 17.92 17.26 17.79 2,079,274 +0.59(+3.46%)
Aug 12, 2014 17.31 17.40 17.13 17.20 1,133,094 -0.09(-0.51%)
Aug 11, 2014 17.17 17.43 17.13 17.28 1,370,559 +0.20(+1.14%)
Aug 08, 2014 16.90 17.12 16.85 17.09 1,478,652 +0.18(+1.05%)
Aug 07, 2014 17.31 17.36 16.85 16.91 1,690,260 -0.31(-1.80%)
Aug 06, 2014 17.05 17.45 17.00 17.22 1,186,801 +0.03(+0.15%)
Aug 05, 2014 17.20 17.31 16.98 17.20 1,662,822 -0.16(-0.92%)
Aug 04, 2014 17.24 17.40 17.13 17.36 1,146,220 +0.20(+1.19%)
Aug 01, 2014 17.84 18.04 17.07 17.15 3,454,945 -0.74(-4.12%)
Jul 31, 2014 18.21 18.23 17.87 17.89 2,003,224 -0.34(-1.85%)
Jul 30, 2014 18.38 18.46 18.13 18.23 1,759,478 -0.12(-0.63%)
Jul 29, 2014 18.48 18.60 18.31 18.34 1,193,498 -0.20(-1.05%)
Jul 28, 2014 18.49 18.68 18.41 18.54 1,225,804 +0.03(+0.14%)
Jul 25, 2014 18.79 18.79 18.27 18.51 2,753,489 -0.39(-2.07%)
Jul 24, 2014 19.05 19.13 18.88 18.90 1,662,381 -0.09(-0.47%)
Jul 23, 2014 18.96 19.23 18.87 18.99 2,431,093 +0.05(+0.28%)
Jul 22, 2014 18.96 19.07 18.58 18.94 2,597,669 +0.05(+0.28%)
Jul 21, 2014 18.10 18.89 18.10 18.88 5,516,649 +0.76(+4.21%)
Jul 18, 2014 18.01 18.28 17.94 18.12 2,422,306 +0.12(+0.69%)
Jul 17, 2014 17.89 18.19 17.68 17.99 2,712,798 +0.10(+0.55%)
Jul 16, 2014 16.95 17.94 16.90 17.90 3,250,977 +0.86(+5.05%)
Jul 15, 2014 17.12 17.35 17.03 17.04 1,169,819 -0.10(-0.57%)
Jul 14, 2014 16.85 17.14 16.74 17.13 1,684,061 +0.26(+1.52%)
Jul 11, 2014 17.04 17.05 16.84 16.88 1,694,829 -0.18(-1.04%)
Jul 10, 2014 17.35 17.41 16.97 17.05 2,323,528 -0.40(-2.29%)
Jul 09, 2014 17.87 17.91 17.40 17.45 1,325,653 -0.35(-1.94%)
Jul 08, 2014 17.62 17.81 17.57 17.80 1,400,440 +0.06(+0.35%)
Jul 07, 2014 17.76 17.82 17.52 17.74 1,153,923 -0.06(-0.35%)
Jul 03, 2014 17.62 17.80 17.80 17.80 1,045,855 +0.21(+1.21%)
Jul 02, 2014 17.47 17.69 17.44 17.59 1,123,385 +0.13(+0.76%)
Jul 01, 2014 17.49 17.49 17.24 17.45 1,058,036 +0.05(+0.31%)
Jun 30, 2014 17.36 17.44 17.30 17.40 821,879 +0.04(+0.20%)
Jun 27, 2014 17.13 17.38 17.10 17.36 843,346 +0.26(+1.50%)
Jun 26, 2014 17.05 17.19 16.84 17.11 1,027,122 +0.15(+0.91%)
Jun 25, 2014 17.17 17.20 16.89 16.95 1,143,567 -0.19(-1.08%)
Jun 24, 2014 17.42 17.48 17.08 17.14 1,412,801 -0.34(-1.97%)
Jun 23, 2014 17.47 17.56 17.33 17.48 1,028,942 +0.04(+0.20%)
Jun 20, 2014 17.31 17.47 17.25 17.45 1,326,335 +0.19(+1.13%)
Jun 19, 2014 17.40 17.52 17.04 17.25 2,041,447 -0.30(-1.71%)
Jun 18, 2014 17.39 17.60 17.30 17.55 1,344,978 +0.21(+1.22%)
Jun 17, 2014 17.36 17.45 17.14 17.34 1,083,700 -0.05(-0.30%)
Jun 16, 2014 17.32 17.44 17.28 17.40 958,239 +0.04(+0.25%)
Jun 13, 2014 17.35 17.45 17.26 17.35 1,048,896 -0.04(-0.25%)
Jun 12, 2014 17.19 17.46 17.13 17.40 2,095,001 +0.10(+0.56%)
Jun 11, 2014 16.90 17.32 16.89 17.30 1,425,689 +0.26(+1.50%)
Jun 10, 2014 17.15 17.19 16.98 17.04 1,086,505 +0.08(+0.47%)
Jun 06, 2014 16.73 17.13 16.33 16.96 4,613,631 +0.38(+2.29%)
Jun 05, 2014 17.27 17.29 16.57 16.58 4,094,464 -0.74(-4.28%)
Jun 04, 2014 17.17 17.34 17.05 17.32 1,803,212 +0.08(+0.46%)
Jun 03, 2014 17.47 17.50 17.17 17.25 1,332,950 -0.26(-1.51%)
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.