Skip to main content

Cameco Corporation (NY: CCJ )

43.09 +0.38 (+0.89%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.06 12.23 12.00 12.15 1,763,230 -0.09(-0.71%)
Mar 30, 2015 12.22 12.34 12.14 12.24 2,084,524 +0.03(+0.21%)
Mar 27, 2015 12.96 12.97 12.20 12.21 2,214,767 -0.64(-4.96%)
Mar 26, 2015 13.14 13.31 12.82 12.85 1,414,389 -0.22(-1.66%)
Mar 25, 2015 13.17 13.36 13.01 13.07 1,053,382 -0.08(-0.59%)
Mar 24, 2015 12.91 13.21 12.75 13.15 1,340,189 +0.23(+1.74%)
Mar 23, 2015 12.83 13.07 12.75 12.92 3,009,309 +0.10(+0.81%)
Mar 20, 2015 12.58 13.08 12.58 12.82 1,944,931 +0.34(+2.71%)
Mar 19, 2015 12.64 12.95 12.40 12.48 1,382,624 -0.41(-3.16%)
Mar 18, 2015 12.47 12.99 12.43 12.89 1,229,611 +0.19(+1.50%)
Mar 17, 2015 12.29 12.71 12.29 12.69 1,426,120 +0.25(+2.02%)
Mar 16, 2015 12.14 12.53 12.04 12.44 2,006,952 +0.29(+2.35%)
Mar 13, 2015 12.36 12.40 12.03 12.16 1,912,073 -0.31(-2.50%)
Mar 12, 2015 12.26 12.50 12.05 12.47 1,991,915 +0.51(+4.27%)
Mar 11, 2015 12.13 12.18 11.80 11.96 2,636,599 -0.14(-1.15%)
Mar 10, 2015 12.36 12.56 12.01 12.10 2,553,236 -0.43(-3.46%)
Mar 09, 2015 12.99 13.01 12.51 12.53 1,849,068 -0.23(-1.83%)
Mar 06, 2015 12.99 13.06 12.63 12.76 1,366,544 -0.40(-3.03%)
Mar 05, 2015 13.08 13.23 13.02 13.16 1,348,292 +0.08(+0.60%)
Mar 04, 2015 12.97 13.09 12.84 13.08 1,780,682 +0.10(+0.73%)
Mar 03, 2015 13.11 13.16 12.99 12.99 1,541,825 -0.06(-0.47%)
Mar 02, 2015 13.27 13.28 12.85 13.05 1,768,699 -0.34(-2.52%)
Feb 27, 2015 13.20 13.62 13.19 13.39 1,302,943 +0.16(+1.18%)
Feb 26, 2015 13.51 13.61 13.17 13.23 1,352,324 -0.34(-2.49%)
Feb 25, 2015 13.86 13.93 13.49 13.57 1,422,776 -0.24(-1.76%)
Feb 24, 2015 13.61 13.83 13.59 13.81 1,460,727 +0.30(+2.24%)
Feb 23, 2015 13.37 13.73 13.28 13.51 1,114,157 -0.08(-0.57%)
Feb 20, 2015 13.80 13.91 13.42 13.59 1,111,802 -0.23(-1.63%)
Feb 19, 2015 13.66 13.88 13.54 13.81 972,404 +0.00(+0.00%)
Feb 18, 2015 13.88 14.00 13.76 13.81 1,098,530 -0.22(-1.54%)
Feb 17, 2015 13.71 14.09 13.64 14.03 2,437,664 +0.45(+3.32%)
Feb 13, 2015 13.56 13.58 13.58 13.58 1,724,688 +0.22(+1.62%)
Feb 12, 2015 13.38 13.75 13.26 13.36 2,941,722 +0.18(+1.38%)
Feb 11, 2015 13.60 13.68 13.16 13.18 2,771,955 -0.53(-3.86%)
Feb 10, 2015 13.24 13.75 13.23 13.71 2,859,157 +0.41(+3.06%)
Feb 09, 2015 13.15 14.07 13.03 13.30 4,353,778 +0.24(+1.86%)
Feb 06, 2015 13.25 13.49 12.92 13.06 3,099,422 -0.15(-1.12%)
Feb 05, 2015 13.13 13.44 13.07 13.21 2,712,001 +0.23(+1.74%)
Feb 04, 2015 13.13 13.14 12.70 12.98 2,656,963 -0.27(-2.03%)
Feb 03, 2015 13.26 13.65 12.97 13.25 3,631,031 +0.12(+0.92%)
Feb 02, 2015 12.35 13.15 12.32 13.13 3,747,646 +0.98(+8.06%)
Jan 30, 2015 11.91 12.34 11.81 12.15 2,783,538 +0.10(+0.79%)
Jan 29, 2015 12.25 12.27 11.84 12.05 2,804,319 -0.16(-1.35%)
Jan 28, 2015 12.57 12.63 12.18 12.22 2,612,741 -0.42(-3.36%)
Jan 27, 2015 12.29 12.67 12.17 12.64 2,220,946 +0.29(+2.31%)
Jan 26, 2015 12.40 12.54 12.30 12.36 1,588,370 -0.04(-0.35%)
Jan 23, 2015 12.39 12.46 12.22 12.40 1,939,067 -0.03(-0.21%)
Jan 22, 2015 12.53 12.61 12.31 12.43 1,351,886 +0.02(+0.14%)
Jan 21, 2015 12.33 12.44 12.20 12.41 2,237,885 +0.23(+1.92%)
Jan 20, 2015 12.54 12.54 12.16 12.17 3,261,557 -0.26(-2.09%)
Jan 16, 2015 12.11 12.47 12.11 12.43 2,080,310 +0.29(+2.35%)
Jan 15, 2015 12.48 12.50 12.11 12.15 3,030,823 -0.16(-1.27%)
Jan 14, 2015 12.55 12.61 12.16 12.30 4,720,245 -0.49(-3.79%)
Jan 13, 2015 13.40 13.41 12.71 12.79 4,450,427 -0.60(-4.47%)
Jan 12, 2015 13.53 13.54 13.13 13.39 1,825,765 -0.26(-1.91%)
Jan 09, 2015 13.83 13.87 13.54 13.65 1,683,757 -0.25(-1.81%)
Jan 08, 2015 13.73 14.07 13.69 13.90 2,012,547 +0.30(+2.23%)
Jan 07, 2015 13.85 14.00 13.54 13.60 1,395,486 -0.12(-0.88%)
Jan 06, 2015 13.75 13.98 13.64 13.72 1,667,967 -0.03(-0.25%)
Jan 05, 2015 13.97 14.04 13.55 13.75 2,199,358 -0.43(-3.05%)
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.