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 (%)
Apr 30, 2015 15.71 15.97 15.47 15.85 2,601,048 +0.11(+0.69%)
Apr 29, 2015 15.47 16.01 15.31 15.74 2,798,695 -0.02(-0.11%)
Apr 28, 2015 15.52 15.81 15.50 15.76 2,281,517 +0.32(+2.10%)
Apr 27, 2015 15.64 15.80 15.41 15.43 2,491,618 -0.16(-1.04%)
Apr 24, 2015 15.59 15.76 15.37 15.59 2,503,171 +0.03(+0.17%)
Apr 23, 2015 15.22 15.69 15.12 15.57 3,596,045 +0.35(+2.31%)
Apr 22, 2015 14.56 15.50 14.52 15.22 5,054,522 +0.86(+5.96%)
Apr 21, 2015 14.56 14.65 14.24 14.36 1,203,827 -0.24(-1.67%)
Apr 20, 2015 14.55 14.85 14.53 14.60 1,662,259 +0.08(+0.56%)
Apr 17, 2015 14.59 14.61 14.37 14.52 2,796,277 -0.11(-0.74%)
Apr 16, 2015 14.67 14.78 14.46 14.63 2,578,051 -0.12(-0.79%)
Apr 15, 2015 14.04 14.93 13.92 14.75 6,061,968 +1.04(+7.56%)
Apr 14, 2015 14.10 14.20 13.58 13.71 3,822,490 -0.27(-1.93%)
Apr 13, 2015 14.14 14.14 13.94 13.98 3,367,188 +0.27(+1.97%)
Apr 10, 2015 13.54 13.78 13.49 13.71 2,688,003 +0.24(+1.81%)
Apr 09, 2015 13.33 13.58 13.30 13.47 1,451,988 +0.38(+2.89%)
Apr 08, 2015 13.34 13.49 13.07 13.09 1,070,258 -0.14(-1.02%)
Apr 07, 2015 13.43 13.43 13.20 13.22 1,417,034 -0.09(-0.68%)
Apr 06, 2015 13.43 13.51 13.28 13.31 1,204,070 +0.04(+0.27%)
Apr 02, 2015 13.03 13.28 13.28 13.28 2,201,664 +0.51(+4.03%)
Apr 01, 2015 12.69 12.82 12.65 12.76 1,523,820 +0.21(+1.65%)
Mar 31, 2015 12.46 12.64 12.40 12.56 1,706,517 -0.09(-0.71%)
Mar 30, 2015 12.63 12.75 12.55 12.65 2,017,476 +0.03(+0.21%)
Mar 27, 2015 13.39 13.40 12.60 12.62 2,143,530 -0.68(-5.09%)
Mar 26, 2015 13.59 13.77 13.26 13.30 1,367,039 -0.22(-1.66%)
Mar 25, 2015 13.63 13.82 13.46 13.52 1,018,118 -0.08(-0.59%)
Mar 24, 2015 13.36 13.66 13.19 13.60 1,295,324 +0.23(+1.74%)
Mar 23, 2015 13.28 13.52 13.19 13.37 2,908,567 +0.11(+0.81%)
Mar 20, 2015 13.02 13.54 13.02 13.26 1,879,821 +0.35(+2.71%)
Mar 19, 2015 13.08 13.40 12.83 12.91 1,336,338 -0.42(-3.16%)
Mar 18, 2015 12.90 13.44 12.87 13.33 1,188,447 +0.20(+1.50%)
Mar 17, 2015 12.71 13.15 12.71 13.13 1,378,378 +0.26(+2.02%)
Mar 16, 2015 12.56 12.96 12.46 12.87 1,939,766 +0.30(+2.35%)
Mar 13, 2015 12.78 12.83 12.44 12.58 1,848,063 -0.32(-2.50%)
Mar 12, 2015 12.69 12.94 12.47 12.90 1,925,232 +0.53(+4.28%)
Mar 11, 2015 12.55 12.61 12.21 12.37 2,548,334 -0.14(-1.15%)
Mar 10, 2015 12.78 12.99 12.43 12.52 2,467,762 -0.45(-3.46%)
Mar 09, 2015 13.44 13.46 12.95 12.96 1,787,167 -0.24(-1.83%)
Mar 06, 2015 13.44 13.51 13.07 13.21 1,320,796 -0.41(-3.03%)
Mar 05, 2015 13.54 13.69 13.48 13.62 1,303,155 +0.08(+0.60%)
Mar 04, 2015 13.42 13.55 13.29 13.54 1,721,070 +0.10(+0.73%)
Mar 03, 2015 13.56 13.62 13.44 13.44 1,490,210 -0.06(-0.47%)
Mar 02, 2015 13.73 13.74 13.30 13.50 1,709,489 -0.35(-2.52%)
Feb 27, 2015 13.65 14.09 13.65 13.85 1,259,325 +0.16(+1.18%)
Feb 26, 2015 13.98 14.08 13.63 13.69 1,307,053 -0.35(-2.49%)
Feb 25, 2015 14.34 14.41 13.96 14.04 1,375,146 -0.25(-1.76%)
Feb 24, 2015 14.08 14.31 14.06 14.29 1,411,827 +0.31(+2.25%)
Feb 23, 2015 13.83 14.20 13.74 13.98 1,076,858 -0.08(-0.57%)
Feb 20, 2015 14.27 14.39 13.89 14.06 1,074,583 -0.23(-1.63%)
Feb 19, 2015 14.13 14.36 14.00 14.29 939,851 +0.00(+0.00%)
Feb 18, 2015 14.36 14.49 14.24 14.29 1,061,755 -0.22(-1.54%)
Feb 17, 2015 14.18 14.58 14.11 14.52 2,356,059 +0.47(+3.32%)
Feb 13, 2015 14.03 14.05 14.05 14.05 1,666,951 +0.22(+1.62%)
Feb 12, 2015 13.84 14.23 13.72 13.82 2,843,243 +0.19(+1.38%)
Feb 11, 2015 14.07 14.16 13.62 13.64 2,679,159 -0.55(-3.86%)
Feb 10, 2015 13.70 14.23 13.69 14.18 2,763,442 +0.42(+3.06%)
Feb 09, 2015 13.60 14.56 13.48 13.76 4,208,027 +0.25(+1.86%)
Feb 06, 2015 13.71 13.96 13.37 13.51 2,995,663 -0.15(-1.12%)
Feb 05, 2015 13.58 13.91 13.52 13.66 2,621,212 +0.23(+1.74%)
Feb 04, 2015 13.58 13.59 13.14 13.43 2,568,017 -0.28(-2.03%)
Feb 03, 2015 13.72 14.12 13.42 13.71 3,509,476 +0.13(+0.92%)
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.