Skip to main content

Cameco Corporation (NY: CCJ )

39.98 -0.32 (-0.79%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 15.79 16.00 15.76 15.82 2,085,996 -0.25(-1.53%)
Sep 27, 2013 16.07 16.16 15.93 16.07 2,114,481 -0.19(-1.19%)
Sep 26, 2013 16.16 16.31 16.11 16.26 2,083,539 +0.13(+0.80%)
Sep 25, 2013 16.39 16.46 16.11 16.13 1,491,106 -0.25(-1.54%)
Sep 24, 2013 16.66 16.68 16.37 16.38 1,116,396 -0.30(-1.83%)
Sep 23, 2013 16.85 17.04 16.64 16.69 931,017 -0.19(-1.14%)
Sep 20, 2013 17.03 17.11 16.81 16.88 1,312,506 -0.12(-0.72%)
Sep 19, 2013 17.20 17.27 16.98 17.00 1,503,502 -0.12(-0.71%)
Sep 18, 2013 17.27 17.34 16.96 17.12 2,574,831 -0.19(-1.11%)
Sep 17, 2013 17.35 17.49 17.31 17.31 556,849 -0.10(-0.55%)
Sep 16, 2013 17.45 17.53 17.38 17.41 606,605 +0.07(+0.40%)
Sep 13, 2013 17.60 17.65 17.31 17.34 729,668 -0.31(-1.78%)
Sep 12, 2013 17.55 17.72 17.45 17.65 910,997 -0.02(-0.10%)
Sep 11, 2013 17.95 18.02 17.50 17.67 891,402 -0.26(-1.46%)
Sep 10, 2013 17.17 18.00 17.11 17.93 1,489,927 +0.81(+4.73%)
Sep 09, 2013 16.89 17.14 16.82 17.12 806,183 -0.03(-0.20%)
Sep 06, 2013 17.16 17.26 17.10 17.16 886,206 +0.17(+0.97%)
Sep 05, 2013 16.75 17.00 16.71 16.99 602,264 +0.22(+1.30%)
Sep 04, 2013 16.69 16.77 16.51 16.77 982,286 +0.04(+0.26%)
Sep 03, 2013 16.79 16.92 16.63 16.73 771,287 +0.15(+0.89%)
Aug 30, 2013 16.62 16.79 16.57 16.58 773,941 -0.03(-0.21%)
Aug 29, 2013 16.59 16.82 16.57 16.62 720,873 -0.03(-0.16%)
Aug 28, 2013 16.64 16.73 16.57 16.64 827,136 -0.11(-0.68%)
Aug 27, 2013 16.86 16.94 16.71 16.76 831,224 -0.18(-1.08%)
Aug 26, 2013 17.05 17.13 16.89 16.94 561,953 -0.06(-0.36%)
Aug 23, 2013 16.81 17.04 16.79 17.00 771,033 +0.22(+1.30%)
Aug 22, 2013 16.83 17.05 16.69 16.78 719,617 -0.04(-0.26%)
Aug 21, 2013 16.90 16.95 16.63 16.83 1,848,080 -0.30(-1.73%)
Aug 20, 2013 16.77 17.23 16.65 17.12 963,209 +0.29(+1.71%)
Aug 19, 2013 17.19 17.21 16.80 16.84 1,109,211 -0.37(-2.18%)
Aug 16, 2013 17.34 17.40 17.18 17.21 1,132,867 -0.16(-0.90%)
Aug 15, 2013 17.30 17.38 17.08 17.37 1,324,921 -0.02(-0.10%)
Aug 14, 2013 17.31 17.45 17.19 17.38 980,557 +0.11(+0.66%)
Aug 13, 2013 17.25 17.36 17.15 17.27 1,045,391 +0.06(+0.35%)
Aug 12, 2013 17.08 17.26 17.04 17.21 819,252 +0.08(+0.46%)
Aug 09, 2013 17.14 17.30 17.07 17.13 1,113,475 -0.04(-0.25%)
Aug 08, 2013 16.90 17.31 16.84 17.18 1,468,028 +0.41(+2.44%)
Aug 07, 2013 16.74 16.92 16.66 16.77 787,983 -0.06(-0.36%)
Aug 06, 2013 17.11 17.16 16.65 16.83 1,097,483 -0.21(-1.23%)
Aug 05, 2013 17.21 17.40 16.99 17.04 950,719 -0.22(-1.26%)
Aug 02, 2013 17.14 17.49 17.06 17.25 1,208,612 -0.02(-0.10%)
Aug 01, 2013 17.95 17.95 17.16 17.27 1,955,129 -0.43(-2.41%)
Jul 31, 2013 18.09 18.10 17.66 17.70 1,368,265 -0.37(-2.03%)
Jul 30, 2013 17.95 18.19 17.78 18.06 1,403,772 +0.13(+0.73%)
Jul 29, 2013 18.58 18.64 17.85 17.93 1,751,752 -0.64(-3.42%)
Jul 26, 2013 18.42 18.65 18.05 18.57 1,824,645 +0.07(+0.38%)
Jul 25, 2013 18.39 18.66 18.32 18.50 794,244 +0.13(+0.71%)
Jul 24, 2013 18.53 18.63 18.27 18.37 1,011,256 -0.11(-0.61%)
Jul 23, 2013 19.27 19.39 18.36 18.48 2,978,210 -0.66(-3.46%)
Jul 22, 2013 18.51 19.23 18.49 19.14 2,516,768 +0.65(+3.53%)
Jul 19, 2013 18.54 18.57 18.36 18.49 1,130,872 -0.05(-0.28%)
Jul 18, 2013 18.31 18.76 18.29 18.54 918,430 +0.24(+1.33%)
Jul 17, 2013 18.26 18.45 18.26 18.30 1,499,663 +0.03(+0.19%)
Jul 16, 2013 18.62 18.67 18.25 18.26 1,954,889 -0.33(-1.78%)
Jul 15, 2013 19.12 19.24 18.53 18.59 1,652,539 -0.51(-2.64%)
Jul 12, 2013 19.28 19.36 18.97 19.10 1,204,062 -0.20(-1.04%)
Jul 11, 2013 19.31 19.47 19.27 19.30 1,382,073 +0.22(+1.14%)
Jul 10, 2013 19.14 19.33 18.94 19.08 876,787 -0.04(-0.23%)
Jul 09, 2013 18.88 19.16 18.70 19.13 1,609,150 +0.43(+2.28%)
Jul 08, 2013 18.16 18.71 18.12 18.70 1,856,164 +0.66(+3.67%)
Jul 05, 2013 17.92 18.04 17.72 18.04 759,613 +0.03(+0.14%)
Jul 03, 2013 17.91 18.09 17.85 18.01 428,238 +0.01(+0.05%)
Jul 02, 2013 18.11 18.14 17.73 18.00 1,112,766 +0.01(+0.05%)
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.