Skip to main content

Cameco Corporation (NY: CCJ )

41.08 +0.97 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.82 10.91 10.72 10.73 2,460,833 -0.07(-0.68%)
May 27, 2016 10.76 10.81 10.81 10.81 821,724 +0.00(+0.00%)
May 26, 2016 11.00 11.03 10.78 10.81 1,295,389 +0.02(+0.17%)
May 25, 2016 10.77 11.01 10.75 10.79 1,028,510 +0.08(+0.78%)
May 24, 2016 10.66 10.88 10.49 10.70 2,137,293 -0.05(-0.43%)
May 23, 2016 10.44 10.79 10.41 10.75 1,146,705 +0.24(+2.28%)
May 20, 2016 10.58 10.64 10.44 10.51 1,051,515 -0.02(-0.17%)
May 19, 2016 10.41 10.56 10.36 10.53 889,453 -0.02(-0.18%)
May 18, 2016 10.74 10.81 10.49 10.55 1,481,512 -0.29(-2.64%)
May 17, 2016 10.68 10.96 10.58 10.83 1,402,000 +0.14(+1.29%)
May 16, 2016 10.80 10.90 10.69 10.70 945,416 +0.02(+0.17%)
May 13, 2016 10.77 10.90 10.64 10.68 1,172,034 -0.14(-1.28%)
May 12, 2016 10.97 11.30 10.79 10.82 2,990,086 -0.06(-0.51%)
May 11, 2016 10.94 11.06 10.84 10.87 1,098,275 -0.02(-0.17%)
May 10, 2016 10.78 10.90 10.72 10.89 1,488,883 +0.19(+1.81%)
May 09, 2016 10.63 10.80 10.56 10.70 2,509,250 -0.03(-0.26%)
May 06, 2016 10.70 10.92 10.67 10.72 1,353,659 +0.02(+0.17%)
May 05, 2016 11.19 11.22 10.62 10.70 2,508,660 -0.30(-2.77%)
May 04, 2016 11.01 11.20 10.91 11.01 1,427,540 -0.09(-0.83%)
May 03, 2016 11.24 11.31 11.05 11.10 2,412,746 -0.29(-2.51%)
May 02, 2016 11.58 11.59 11.30 11.39 1,962,255 -0.16(-1.36%)
Apr 29, 2016 12.07 12.12 11.49 11.54 3,803,435 -0.55(-4.58%)
Apr 28, 2016 12.37 12.46 12.08 12.10 2,155,520 -0.31(-2.53%)
Apr 27, 2016 12.02 12.44 12.02 12.41 2,161,967 +0.39(+3.22%)
Apr 26, 2016 12.02 12.07 11.83 12.02 3,250,903 +0.09(+0.77%)
Apr 25, 2016 12.02 12.08 11.73 11.93 1,800,589 -0.16(-1.30%)
Apr 22, 2016 11.35 12.23 11.34 12.09 4,349,371 +0.74(+6.50%)
Apr 21, 2016 11.83 11.86 11.34 11.35 2,734,256 -0.44(-3.76%)
Apr 20, 2016 11.90 12.04 11.78 11.79 1,685,561 -0.08(-0.70%)
Apr 19, 2016 11.60 11.89 11.52 11.88 2,187,119 +0.45(+3.96%)
Apr 18, 2016 11.31 11.65 11.30 11.42 1,476,977 -0.07(-0.64%)
Apr 15, 2016 11.57 11.57 11.35 11.50 1,024,411 -0.14(-1.19%)
Apr 14, 2016 11.63 11.72 11.52 11.64 1,172,517 -0.03(-0.24%)
Apr 13, 2016 11.58 11.84 11.58 11.66 1,710,648 +0.19(+1.69%)
Apr 12, 2016 11.23 11.55 11.18 11.47 4,747,310 +0.33(+2.98%)
Apr 11, 2016 11.17 11.32 11.08 11.14 1,620,165 +0.02(+0.17%)
Apr 08, 2016 11.24 11.29 11.08 11.12 1,128,084 +0.11(+1.01%)
Apr 07, 2016 11.18 11.22 10.93 11.01 2,059,991 -0.34(-3.01%)
Apr 06, 2016 11.09 11.38 11.03 11.35 1,266,568 +0.33(+3.01%)
Apr 05, 2016 11.15 11.25 11.02 11.02 2,550,952 -0.28(-2.45%)
Apr 04, 2016 11.66 11.70 11.29 11.30 1,451,467 -0.42(-3.55%)
Apr 01, 2016 11.61 11.71 11.44 11.71 907,525 -0.14(-1.17%)
Mar 31, 2016 12.13 12.22 11.80 11.85 1,525,865 -0.21(-1.76%)
Mar 30, 2016 11.89 12.18 11.86 12.06 3,386,113 +0.30(+2.59%)
Mar 29, 2016 11.46 11.83 11.43 11.76 1,287,463 +0.15(+1.32%)
Mar 28, 2016 11.70 11.70 11.45 11.60 1,474,313 -0.07(-0.63%)
Mar 24, 2016 11.47 11.68 11.68 11.68 1,870,331 +0.05(+0.39%)
Mar 23, 2016 11.99 11.99 11.60 11.63 1,685,429 -0.36(-2.98%)
Mar 22, 2016 11.97 12.11 11.90 11.99 2,143,165 -0.02(-0.15%)
Mar 21, 2016 12.25 12.42 11.99 12.01 2,735,513 -0.23(-1.87%)
Mar 18, 2016 12.17 12.36 12.05 12.24 2,134,362 +0.11(+0.91%)
Mar 17, 2016 12.03 12.47 12.02 12.13 3,649,960 +0.22(+1.85%)
Mar 16, 2016 11.37 11.99 11.34 11.91 5,820,491 +0.51(+4.51%)
Mar 15, 2016 10.81 11.42 10.77 11.39 4,228,830 +0.43(+3.93%)
Mar 14, 2016 10.88 10.99 10.76 10.96 1,559,377 -0.04(-0.33%)
Mar 11, 2016 10.92 11.12 10.91 11.00 3,175,205 +0.26(+2.39%)
Mar 10, 2016 10.92 11.02 10.61 10.74 3,371,850 -0.16(-1.43%)
Mar 09, 2016 11.08 11.11 10.84 10.90 1,789,355 -0.03(-0.25%)
Mar 08, 2016 11.50 11.50 10.92 10.92 1,805,056 -0.66(-5.70%)
Mar 07, 2016 11.42 11.72 11.34 11.59 4,275,677 +0.14(+1.20%)
Mar 04, 2016 11.68 11.73 11.38 11.45 2,301,631 -0.16(-1.34%)
Mar 03, 2016 11.37 11.62 11.27 11.60 1,980,632 +0.23(+2.02%)
Mar 02, 2016 11.21 11.37 11.01 11.37 1,811,887 +0.11(+0.98%)
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.