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 (%)
Jul 31, 2015 12.51 12.79 12.38 12.44 2,567,802 +0.01(+0.07%)
Jul 30, 2015 12.28 12.46 12.05 12.44 3,014,300 +0.09(+0.73%)
Jul 29, 2015 12.10 12.44 12.10 12.34 1,971,024 +0.19(+1.57%)
Jul 28, 2015 11.80 12.20 11.67 12.15 3,209,848 +0.43(+3.63%)
Jul 27, 2015 12.09 12.10 11.69 11.73 2,948,862 -0.42(-3.43%)
Jul 24, 2015 11.90 12.17 11.81 12.15 2,643,148 +0.13(+1.06%)
Jul 23, 2015 12.02 12.05 11.85 12.02 2,782,776 -0.03(-0.23%)
Jul 22, 2015 11.77 12.06 11.68 12.05 2,494,311 +0.09(+0.76%)
Jul 21, 2015 11.86 12.15 11.82 11.95 1,482,373 +0.16(+1.38%)
Jul 20, 2015 11.75 11.87 11.70 11.79 2,673,732 +0.02(+0.15%)
Jul 17, 2015 12.03 12.03 11.67 11.77 5,507,734 -0.24(-2.04%)
Jul 16, 2015 12.39 12.41 12.01 12.02 2,396,791 -0.33(-2.64%)
Jul 15, 2015 12.53 12.56 12.26 12.34 1,923,691 -0.23(-1.80%)
Jul 14, 2015 12.37 12.65 12.28 12.57 2,540,809 +0.23(+1.84%)
Jul 13, 2015 12.18 12.41 12.00 12.34 1,671,069 +0.19(+1.57%)
Jul 10, 2015 12.32 12.32 11.93 12.15 2,302,435 -0.01(-0.07%)
Jul 09, 2015 12.51 12.64 12.15 12.16 1,543,198 -0.09(-0.74%)
Jul 08, 2015 12.58 12.71 12.12 12.25 2,172,255 -0.49(-3.84%)
Jul 07, 2015 12.57 12.80 12.07 12.74 2,552,155 +0.10(+0.79%)
Jul 06, 2015 12.82 12.87 12.61 12.64 1,534,568 -0.52(-3.93%)
Jul 02, 2015 12.90 13.16 13.16 13.16 1,243,325 +0.25(+1.97%)
Jul 01, 2015 12.99 13.13 12.86 12.91 975,434 -0.04(-0.28%)
Jun 30, 2015 12.95 13.03 12.76 12.94 1,707,633 +0.06(+0.49%)
Jun 29, 2015 13.03 13.05 12.85 12.88 1,765,990 -0.34(-2.54%)
Jun 26, 2015 13.52 13.52 13.14 13.21 1,550,392 -0.15(-1.15%)
Jun 25, 2015 13.49 13.49 13.24 13.37 1,226,110 -0.13(-0.94%)
Jun 24, 2015 13.68 13.68 13.47 13.49 1,058,361 -0.23(-1.64%)
Jun 23, 2015 13.39 13.73 13.30 13.72 881,690 +0.26(+1.94%)
Jun 22, 2015 13.36 13.59 13.32 13.46 1,031,771 +0.09(+0.67%)
Jun 19, 2015 13.40 13.58 13.30 13.37 1,303,393 -0.22(-1.59%)
Jun 18, 2015 13.83 13.85 13.54 13.58 779,949 -0.10(-0.72%)
Jun 17, 2015 13.68 13.78 13.43 13.68 997,152 +0.06(+0.46%)
Jun 16, 2015 13.58 13.65 13.45 13.62 781,764 +0.00(+0.00%)
Jun 15, 2015 13.83 13.84 13.54 13.62 1,174,715 -0.35(-2.52%)
Jun 12, 2015 13.71 14.06 13.71 13.97 1,266,015 +0.15(+1.11%)
Jun 11, 2015 13.88 13.97 13.67 13.82 847,135 -0.07(-0.52%)
Jun 10, 2015 14.00 14.08 13.83 13.89 1,745,939 +0.10(+0.72%)
Jun 09, 2015 13.67 13.91 13.65 13.79 1,276,918 +0.14(+1.06%)
Jun 08, 2015 13.85 13.91 13.63 13.65 1,522,739 -0.23(-1.69%)
Jun 05, 2015 13.74 14.13 13.66 13.88 1,158,819 +0.00(+0.00%)
Jun 04, 2015 13.79 13.99 13.73 13.88 1,104,950 +0.00(+0.00%)
Jun 03, 2015 13.93 14.01 13.75 13.88 1,733,088 -0.12(-0.84%)
Jun 02, 2015 13.73 14.19 13.73 14.00 2,269,020 +0.40(+2.92%)
Jun 01, 2015 13.56 13.63 13.32 13.60 1,584,704 +0.09(+0.67%)
May 29, 2015 13.36 13.58 13.28 13.51 1,555,633 +0.10(+0.74%)
May 28, 2015 13.43 13.44 13.23 13.41 1,607,656 -0.12(-0.87%)
May 27, 2015 13.58 13.72 13.44 13.53 1,545,403 -0.06(-0.46%)
May 26, 2015 13.67 13.77 13.41 13.59 3,508,244 -0.18(-1.31%)
May 22, 2015 13.97 13.77 13.77 13.77 2,554,999 -0.32(-2.24%)
May 21, 2015 14.26 14.29 14.05 14.09 2,054,187 -0.14(-0.95%)
May 20, 2015 14.57 14.58 14.19 14.22 3,030,809 -0.33(-2.29%)
May 19, 2015 15.20 15.22 14.22 14.56 5,503,004 -0.84(-5.44%)
May 18, 2015 15.41 15.41 15.23 15.40 1,203,736 -0.12(-0.76%)
May 15, 2015 15.41 15.58 15.18 15.51 1,972,323 +0.00(+0.00%)
May 14, 2015 15.54 15.74 15.49 15.51 1,318,077 +0.03(+0.17%)
May 13, 2015 15.49 15.55 15.31 15.49 1,789,192 +0.14(+0.94%)
May 12, 2015 15.30 15.50 15.19 15.34 1,927,020 +0.07(+0.47%)
May 11, 2015 15.47 15.55 15.25 15.27 1,234,654 -0.19(-1.22%)
May 08, 2015 15.19 15.57 15.03 15.46 1,985,212 +0.43(+2.88%)
May 07, 2015 15.02 15.04 14.64 15.03 1,665,266 -0.09(-0.60%)
May 06, 2015 15.17 15.26 14.94 15.12 1,744,856 -0.05(-0.36%)
May 05, 2015 15.59 15.82 15.12 15.17 3,577,164 -0.35(-2.27%)
May 04, 2015 15.58 15.63 15.41 15.52 1,140,205 +0.05(+0.35%)
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.