Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.22 15.61 15.21 15.49 2,532,450 +0.34(+2.22%)
Oct 26, 2012 15.09 15.15 15.15 15.15 1,263,359 -0.01(-0.05%)
Oct 25, 2012 14.96 15.18 14.93 15.16 1,467,229 +0.32(+2.16%)
Oct 24, 2012 15.09 15.21 14.76 14.84 1,736,015 -0.18(-1.23%)
Oct 23, 2012 15.11 15.18 14.88 15.03 1,492,998 -0.41(-2.64%)
Oct 19, 2012 15.78 15.81 15.32 15.43 1,500,148 -0.45(-2.82%)
Oct 18, 2012 15.67 15.95 15.61 15.88 1,800,275 +0.14(+0.86%)
Oct 17, 2012 15.62 15.76 15.48 15.75 2,234,417 +0.19(+1.24%)
Oct 16, 2012 15.33 15.59 15.31 15.55 1,257,604 +0.23(+1.51%)
Oct 15, 2012 15.29 15.39 15.11 15.32 1,621,273 +0.06(+0.37%)
Oct 12, 2012 15.32 15.46 15.21 15.27 1,283,253 -0.10(-0.68%)
Oct 11, 2012 15.47 15.51 15.23 15.37 1,316,093 -0.02(-0.10%)
Oct 10, 2012 15.52 15.69 15.33 15.39 1,602,135 -0.06(-0.41%)
Oct 09, 2012 15.63 15.70 15.33 15.45 1,793,052 -0.05(-0.31%)
Oct 08, 2012 15.41 15.68 15.41 15.50 1,110,518 -0.09(-0.56%)
Oct 05, 2012 15.86 15.97 15.52 15.59 1,785,225 -0.18(-1.17%)
Oct 04, 2012 15.65 15.88 15.57 15.77 1,541,868 +0.26(+1.65%)
Oct 03, 2012 15.98 16.02 15.43 15.51 2,233,538 -0.53(-3.29%)
Oct 02, 2012 15.81 16.07 15.73 16.04 4,273,683 +0.32(+2.04%)
Oct 01, 2012 15.75 15.96 15.58 15.72 4,078,734 +0.15(+0.98%)
Sep 28, 2012 15.95 15.99 15.45 15.57 3,070,260 -0.50(-3.09%)
Sep 27, 2012 15.80 16.16 15.37 16.07 3,348,194 +0.36(+2.29%)
Sep 26, 2012 16.19 16.30 15.63 15.71 3,979,836 -0.65(-4.00%)
Sep 25, 2012 16.57 16.87 16.34 16.36 2,558,665 -0.26(-1.57%)
Sep 24, 2012 16.60 16.84 16.46 16.62 1,712,634 -0.17(-1.04%)
Sep 21, 2012 17.12 17.22 16.79 16.80 1,713,980 -0.25(-1.44%)
Sep 20, 2012 16.84 17.09 16.77 17.04 1,406,958 -0.06(-0.37%)
Sep 19, 2012 17.35 17.39 16.99 17.11 2,202,402 -0.18(-1.05%)
Sep 18, 2012 17.14 17.38 17.00 17.29 2,412,087 +0.15(+0.88%)
Sep 17, 2012 17.25 17.26 16.94 17.14 2,033,764 -0.09(-0.51%)
Sep 14, 2012 17.66 17.75 17.14 17.22 3,851,927 -0.19(-1.09%)
Sep 13, 2012 17.14 17.47 16.99 17.41 2,379,730 +0.29(+1.67%)
Sep 12, 2012 17.69 17.72 17.07 17.13 3,161,349 -0.48(-2.70%)
Sep 11, 2012 17.72 17.95 17.52 17.60 1,220,632 -0.07(-0.40%)
Sep 10, 2012 17.77 18.03 17.63 17.68 1,524,636 -0.12(-0.67%)
Sep 07, 2012 17.32 17.87 17.32 17.80 1,376,123 +0.51(+2.93%)
Sep 06, 2012 17.35 17.43 17.09 17.29 1,926,986 +0.08(+0.46%)
Sep 05, 2012 17.03 17.24 16.81 17.21 2,807,494 +0.19(+1.12%)
Sep 04, 2012 17.21 17.26 16.98 17.02 1,377,689 -0.31(-1.78%)
Aug 31, 2012 17.52 17.57 17.17 17.33 1,766,299 -0.03(-0.18%)
Aug 30, 2012 17.52 17.53 17.27 17.36 2,970,919 -0.23(-1.31%)
Aug 29, 2012 17.72 17.75 17.46 17.59 1,907,372 -0.19(-1.07%)
Aug 27, 2012 17.60 18.07 17.60 17.78 1,977,310 -0.21(-1.15%)
Aug 24, 2012 18.03 18.25 17.91 17.99 1,671,226 -0.19(-1.05%)
Aug 23, 2012 18.15 18.31 17.94 18.18 2,588,961 +0.02(+0.13%)
Aug 22, 2012 17.99 18.36 17.91 18.15 2,408,177 +0.10(+0.57%)
Aug 21, 2012 17.97 18.41 17.96 18.05 3,938,304 +0.12(+0.66%)
Aug 20, 2012 17.83 18.03 17.56 17.93 1,783,039 +0.06(+0.35%)
Aug 17, 2012 17.78 18.06 17.75 17.87 2,060,527 +0.01(+0.04%)
Aug 16, 2012 16.81 17.87 16.80 17.86 3,526,719 +1.09(+6.52%)
Aug 15, 2012 16.27 16.80 16.19 16.76 2,546,753 +0.44(+2.67%)
Aug 14, 2012 16.21 16.34 16.21 16.33 2,108,764 +0.15(+0.93%)
Aug 13, 2012 16.48 16.50 16.07 16.18 1,967,213 -0.34(-2.06%)
Aug 10, 2012 16.43 16.53 16.24 16.52 1,682,488 +0.07(+0.43%)
Aug 09, 2012 16.30 16.62 16.25 16.45 1,493,483 +0.07(+0.44%)
Aug 08, 2012 16.55 16.71 16.28 16.38 1,505,780 -0.24(-1.43%)
Aug 07, 2012 16.48 16.75 16.44 16.61 2,244,718 +0.28(+1.70%)
Aug 06, 2012 16.38 16.53 16.29 16.34 1,789,895 -0.02(-0.10%)
Aug 03, 2012 16.32 16.52 16.23 16.35 3,005,188 +0.35(+2.18%)
Aug 02, 2012 15.98 16.29 15.78 16.00 2,380,890 -0.12(-0.74%)
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.