Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.21 17.26 16.91 16.96 1,566,459 -0.29(-1.66%)
Mar 27, 2013 17.17 17.30 16.92 17.25 883,553 +0.00(+0.00%)
Mar 26, 2013 17.49 17.55 17.21 17.25 1,658,102 -0.00(-0.01%)
Mar 25, 2013 17.43 17.61 17.13 17.25 1,425,593 -0.14(-0.79%)
Mar 22, 2013 17.25 17.51 17.23 17.39 1,824,081 +0.25(+1.46%)
Mar 21, 2013 17.16 17.25 17.09 17.14 1,692,436 +0.01(+0.05%)
Mar 20, 2013 17.17 17.25 16.93 17.13 942,883 +0.11(+0.67%)
Mar 19, 2013 17.10 17.21 16.93 17.02 1,448,409 -0.09(-0.52%)
Mar 18, 2013 17.13 17.27 17.02 17.10 1,570,533 -0.22(-1.26%)
Mar 15, 2013 17.10 17.47 17.06 17.32 1,762,252 +0.24(+1.42%)
Mar 14, 2013 17.17 17.23 16.89 17.08 1,930,614 -0.02(-0.09%)
Mar 13, 2013 17.35 17.35 16.92 17.10 2,000,942 -0.32(-1.81%)
Mar 12, 2013 17.36 17.60 17.25 17.41 1,974,026 +0.02(+0.09%)
Mar 11, 2013 16.97 17.41 16.92 17.40 2,821,115 +0.42(+2.48%)
Mar 08, 2013 16.98 16.99 16.80 16.97 1,759,795 +0.04(+0.24%)
Mar 07, 2013 16.93 16.98 16.84 16.93 1,656,135 +0.08(+0.48%)
Mar 06, 2013 16.80 16.90 16.72 16.85 1,892,721 +0.15(+0.87%)
Mar 05, 2013 16.62 16.85 16.62 16.71 2,313,615 +0.13(+0.78%)
Mar 04, 2013 16.76 16.86 16.45 16.58 2,058,915 -0.32(-1.87%)
Mar 01, 2013 17.13 17.16 16.74 16.89 2,547,279 -0.35(-2.02%)
Feb 28, 2013 17.23 17.43 17.19 17.24 1,777,968 -0.19(-1.07%)
Feb 27, 2013 16.97 17.52 16.93 17.43 2,509,001 +0.38(+2.23%)
Feb 26, 2013 17.45 17.51 16.91 17.05 3,538,547 -0.40(-2.27%)
Feb 25, 2013 17.87 17.95 17.41 17.44 3,086,115 -0.34(-1.91%)
Feb 22, 2013 17.66 17.92 17.61 17.78 1,951,533 +0.09(+0.50%)
Feb 21, 2013 17.45 17.73 17.31 17.69 3,045,294 +0.06(+0.32%)
Feb 20, 2013 18.01 18.50 17.55 17.64 4,644,929 -0.38(-2.11%)
Feb 19, 2013 17.44 18.06 17.41 18.02 2,363,487 +0.54(+3.10%)
Feb 15, 2013 17.36 17.58 17.34 17.48 1,725,317 +0.09(+0.51%)
Feb 14, 2013 17.00 17.45 16.96 17.39 1,727,881 +0.37(+2.19%)
Feb 13, 2013 17.01 17.25 16.79 17.02 2,369,436 +0.02(+0.10%)
Feb 12, 2013 16.89 17.41 16.85 17.00 3,351,292 +0.06(+0.33%)
Feb 11, 2013 17.34 17.34 16.63 16.94 3,976,124 -0.56(-3.19%)
Feb 08, 2013 17.48 17.77 17.39 17.50 1,784,228 -0.06(-0.37%)
Feb 07, 2013 17.67 17.67 17.46 17.57 1,541,903 -0.12(-0.69%)
Feb 06, 2013 17.48 17.79 17.47 17.69 1,480,189 +0.08(+0.46%)
Feb 04, 2013 17.57 17.65 17.40 17.61 2,346,355 +0.02(+0.14%)
Feb 01, 2013 17.56 17.69 17.40 17.58 2,046,010 +0.15(+0.88%)
Jan 31, 2013 17.44 17.59 17.26 17.43 1,925,413 -0.02(-0.09%)
Jan 30, 2013 17.18 17.59 17.17 17.44 2,332,701 +0.27(+1.55%)
Jan 29, 2013 17.03 17.21 16.64 17.18 2,858,726 +0.15(+0.85%)
Jan 28, 2013 17.28 17.38 17.03 17.03 1,465,735 -0.27(-1.54%)
Jan 25, 2013 17.37 17.51 17.11 17.30 1,049,259 -0.11(-0.60%)
Jan 24, 2013 17.30 17.65 17.22 17.40 1,288,263 +0.10(+0.56%)
Jan 23, 2013 17.33 17.54 17.27 17.31 1,334,217 -0.09(-0.51%)
Jan 22, 2013 17.65 17.65 17.29 17.40 1,226,375 -0.02(-0.09%)
Jan 18, 2013 17.24 17.48 17.11 17.41 1,565,251 +0.18(+1.03%)
Jan 17, 2013 17.12 17.57 17.10 17.23 1,929,756 +0.17(+1.00%)
Jan 16, 2013 17.31 17.46 17.00 17.06 2,007,756 -0.31(-1.77%)
Jan 15, 2013 17.03 17.70 17.03 17.37 3,029,580 +0.21(+1.22%)
Jan 14, 2013 16.66 17.24 16.59 17.16 3,351,740 +0.62(+3.77%)
Jan 11, 2013 16.94 16.97 16.51 16.54 1,504,830 -0.27(-1.59%)
Jan 10, 2013 16.41 16.89 16.41 16.80 2,682,696 +0.46(+2.82%)
Jan 09, 2013 16.12 16.36 16.09 16.34 1,627,132 +0.34(+2.12%)
Jan 08, 2013 16.07 16.09 15.81 16.00 1,300,212 -0.11(-0.70%)
Jan 07, 2013 15.81 16.17 15.62 16.12 1,584,116 +0.29(+1.84%)
Jan 04, 2013 16.08 16.17 15.77 15.83 2,405,699 -0.33(-2.05%)
Jan 03, 2013 16.30 16.45 16.08 16.16 1,517,173 -0.19(-1.19%)
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.