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 (%)
Feb 28, 2014 21.06 21.50 21.02 21.34 2,855,576 +0.23(+1.08%)
Feb 27, 2014 21.11 21.29 20.78 21.11 4,545,278 +0.00(+0.00%)
Feb 26, 2014 20.94 21.55 20.57 21.11 8,702,664 +0.95(+4.71%)
Feb 25, 2014 18.80 20.30 18.78 20.16 7,992,658 +1.52(+8.16%)
Feb 24, 2014 18.77 18.90 18.58 18.64 2,458,126 +0.04(+0.19%)
Feb 21, 2014 18.43 18.75 18.39 18.60 2,629,727 +0.13(+0.71%)
Feb 20, 2014 18.77 18.77 18.43 18.47 2,419,203 -0.40(-2.10%)
Feb 19, 2014 18.98 19.22 18.82 18.87 2,472,946 -0.19(-1.02%)
Feb 18, 2014 19.12 19.42 19.02 19.06 3,858,569 -0.04(-0.18%)
Feb 14, 2014 18.74 19.09 19.09 19.09 3,448,552 +0.36(+1.92%)
Feb 13, 2014 18.58 18.78 18.28 18.73 2,917,774 +0.07(+0.38%)
Feb 12, 2014 18.31 18.84 18.29 18.66 3,497,594 +0.39(+2.12%)
Feb 11, 2014 18.00 18.29 17.96 18.28 3,455,664 +0.20(+1.12%)
Feb 10, 2014 18.14 18.48 17.36 18.07 10,558,170 -0.57(-3.07%)
Feb 07, 2014 18.37 18.73 18.13 18.65 3,873,787 +0.61(+3.36%)
Feb 06, 2014 17.88 18.17 17.85 18.04 1,561,768 +0.13(+0.74%)
Feb 05, 2014 17.97 18.00 17.67 17.91 1,929,355 -0.10(-0.54%)
Feb 04, 2014 17.83 18.12 17.81 18.00 2,451,110 +0.25(+1.39%)
Feb 03, 2014 18.43 18.44 17.65 17.76 4,946,017 -0.91(-4.85%)
Jan 31, 2014 18.84 18.93 18.62 18.66 3,124,913 -0.69(-3.55%)
Jan 30, 2014 19.30 19.38 19.14 19.35 1,730,085 +0.15(+0.78%)
Jan 29, 2014 19.27 19.34 19.03 19.20 1,745,762 -0.14(-0.73%)
Jan 28, 2014 20.25 20.26 19.34 19.34 2,999,400 -0.24(-1.21%)
Jan 27, 2014 19.27 19.70 19.21 19.58 3,896,576 +0.33(+1.74%)
Jan 24, 2014 19.29 19.42 18.95 19.24 2,189,104 -0.23(-1.17%)
Jan 23, 2014 19.86 19.87 19.40 19.47 2,462,225 -0.42(-2.12%)
Jan 22, 2014 20.37 20.40 19.82 19.89 3,457,251 -0.40(-1.99%)
Jan 21, 2014 19.97 20.33 19.55 20.30 4,657,901 +0.99(+5.15%)
Jan 17, 2014 19.46 19.31 19.31 19.31 3,656,277 -0.18(-0.95%)
Jan 16, 2014 19.03 19.60 19.02 19.49 3,606,052 +0.57(+3.02%)
Jan 15, 2014 18.29 18.94 18.20 18.92 3,195,429 +0.63(+3.46%)
Jan 14, 2014 17.98 18.49 17.92 18.29 3,606,686 +0.62(+3.54%)
Jan 13, 2014 17.83 18.03 17.63 17.66 1,905,236 -0.17(-0.94%)
Jan 10, 2014 17.68 17.89 17.63 17.83 2,405,132 +0.17(+0.95%)
Jan 09, 2014 17.74 17.78 17.42 17.66 1,008,514 -0.10(-0.55%)
Jan 08, 2014 17.70 18.07 17.68 17.76 2,197,539 +0.05(+0.30%)
Jan 07, 2014 17.47 17.77 17.42 17.70 1,668,571 +0.23(+1.31%)
Jan 06, 2014 17.63 17.69 17.37 17.48 1,474,894 -0.21(-1.19%)
Jan 03, 2014 17.95 17.97 17.60 17.69 1,426,564 -0.19(-1.08%)
Jan 02, 2014 18.22 18.29 17.78 17.88 1,274,147 -0.39(-2.12%)
Dec 31, 2013 18.41 18.27 18.27 18.27 1,033,280 -0.11(-0.62%)
Dec 30, 2013 18.12 18.44 18.11 18.38 1,635,782 +0.28(+1.55%)
Dec 27, 2013 18.26 18.30 18.06 18.10 1,176,698 -0.07(-0.37%)
Dec 26, 2013 18.32 18.35 18.13 18.17 602,063 -0.06(-0.34%)
Dec 24, 2013 18.20 18.35 18.18 18.23 730,513 -0.01(-0.05%)
Dec 23, 2013 18.21 18.28 18.02 18.24 816,494 +0.08(+0.43%)
Dec 20, 2013 18.28 18.44 18.01 18.16 1,886,698 -0.12(-0.67%)
Dec 19, 2013 18.13 18.36 18.06 18.28 2,267,841 +0.04(+0.24%)
Dec 18, 2013 18.38 18.47 18.17 18.24 2,518,124 -0.11(-0.62%)
Dec 17, 2013 18.51 18.53 18.16 18.35 1,730,409 -0.12(-0.66%)
Dec 16, 2013 18.27 18.64 18.24 18.47 2,167,985 +0.24(+1.30%)
Dec 13, 2013 18.23 18.28 18.05 18.24 1,431,612 +0.07(+0.39%)
Dec 12, 2013 17.99 18.24 17.90 18.17 1,431,074 +0.08(+0.44%)
Dec 11, 2013 18.26 18.45 18.07 18.09 2,813,280 -0.32(-1.76%)
Dec 10, 2013 18.34 18.65 18.29 18.41 1,963,471 +0.17(+0.91%)
Dec 09, 2013 17.83 18.28 17.82 18.25 1,845,246 +0.36(+2.01%)
Dec 06, 2013 17.57 18.00 17.54 17.89 1,883,551 +0.31(+1.74%)
Dec 05, 2013 17.56 17.62 17.46 17.58 1,357,762 -0.04(-0.25%)
Dec 04, 2013 17.65 17.73 17.49 17.62 1,539,301 -0.13(-0.74%)
Dec 03, 2013 17.86 17.97 17.66 17.76 1,369,423 -0.26(-1.46%)
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.