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 (%)
Dec 31, 2013 17.60 17.46 17.46 17.46 1,080,961 -0.11(-0.62%)
Dec 30, 2013 17.32 17.63 17.31 17.57 1,711,264 +0.27(+1.55%)
Dec 27, 2013 17.45 17.50 17.26 17.30 1,230,996 +0.02(+0.12%)
Dec 26, 2013 17.42 17.46 17.25 17.28 632,909 -0.06(-0.34%)
Dec 24, 2013 17.32 17.46 17.29 17.34 767,940 -0.01(-0.05%)
Dec 23, 2013 17.32 17.39 17.14 17.35 858,326 +0.07(+0.43%)
Dec 20, 2013 17.39 17.54 17.13 17.27 1,983,361 -0.12(-0.67%)
Dec 19, 2013 17.25 17.47 17.18 17.39 2,384,031 +0.04(+0.24%)
Dec 18, 2013 17.48 17.57 17.28 17.35 2,647,137 -0.11(-0.62%)
Dec 17, 2013 17.61 17.62 17.27 17.46 1,819,064 -0.12(-0.66%)
Dec 16, 2013 17.38 17.73 17.35 17.57 2,279,059 +0.22(+1.30%)
Dec 13, 2013 17.34 17.39 17.17 17.35 1,504,959 +0.07(+0.39%)
Dec 12, 2013 17.12 17.35 17.03 17.28 1,504,393 +0.07(+0.44%)
Dec 11, 2013 17.37 17.55 17.19 17.21 2,957,415 -0.31(-1.76%)
Dec 10, 2013 17.45 17.74 17.40 17.52 2,064,067 +0.16(+0.91%)
Dec 09, 2013 16.96 17.39 16.95 17.36 1,939,785 +0.34(+2.01%)
Dec 06, 2013 16.72 17.12 16.68 17.02 1,980,052 +0.29(+1.74%)
Dec 05, 2013 16.71 16.77 16.61 16.72 1,427,325 -0.04(-0.25%)
Dec 04, 2013 16.79 16.87 16.64 16.77 1,618,165 -0.12(-0.74%)
Dec 03, 2013 16.99 17.10 16.80 16.89 1,439,584 -0.25(-1.46%)
Dec 02, 2013 16.88 17.20 16.79 17.14 1,621,267 +0.06(+0.34%)
Nov 29, 2013 16.90 17.16 16.89 17.08 1,066,812 +0.24(+1.43%)
Nov 27, 2013 16.70 16.92 16.58 16.84 1,662,752 +0.09(+0.55%)
Nov 26, 2013 17.04 17.09 16.55 16.75 2,026,066 -0.37(-2.14%)
Nov 25, 2013 17.05 17.43 17.05 17.12 3,072,438 +0.05(+0.29%)
Nov 22, 2013 16.72 17.11 16.66 17.07 4,098,434 +0.33(+1.99%)
Nov 21, 2013 16.57 16.86 16.46 16.73 2,918,302 +0.15(+0.90%)
Nov 20, 2013 16.22 16.61 16.13 16.58 3,041,010 +0.39(+2.42%)
Nov 19, 2013 16.08 16.20 16.04 16.19 2,138,174 +0.03(+0.21%)
Nov 18, 2013 15.92 16.18 15.87 16.16 2,563,382 +0.27(+1.68%)
Nov 15, 2013 15.79 15.93 15.67 15.89 1,578,426 +0.07(+0.47%)
Nov 14, 2013 15.76 15.84 15.62 15.82 1,897,428 -0.02(-0.16%)
Nov 13, 2013 15.71 15.85 15.62 15.84 946,354 +0.04(+0.26%)
Nov 12, 2013 15.77 15.82 15.68 15.80 2,172,677 -0.03(-0.16%)
Nov 11, 2013 15.93 15.94 15.79 15.82 987,938 -0.11(-0.68%)
Nov 08, 2013 15.77 15.97 15.75 15.93 1,507,029 +0.12(+0.79%)
Nov 07, 2013 15.87 15.92 15.77 15.81 2,151,191 -0.06(-0.37%)
Nov 06, 2013 15.56 15.88 15.53 15.87 1,719,379 +0.36(+2.31%)
Nov 05, 2013 15.72 15.77 15.38 15.51 1,628,118 -0.25(-1.59%)
Nov 04, 2013 15.86 15.97 15.64 15.76 1,134,469 -0.02(-0.11%)
Nov 01, 2013 15.80 15.88 15.64 15.77 1,055,517 -0.05(-0.32%)
Oct 31, 2013 15.85 16.02 15.77 15.82 1,602,051 +0.03(+0.16%)
Oct 30, 2013 15.77 16.41 15.70 15.80 5,622,329 +0.67(+4.46%)
Oct 29, 2013 15.48 15.49 15.06 15.12 1,438,246 -0.29(-1.89%)
Oct 28, 2013 15.31 15.47 15.29 15.42 1,055,060 +0.08(+0.54%)
Oct 25, 2013 15.38 15.47 15.10 15.33 2,030,716 +0.00(+0.00%)
Oct 24, 2013 15.26 15.40 15.20 15.33 826,789 +0.16(+1.04%)
Oct 23, 2013 15.36 15.38 15.14 15.17 828,407 -0.23(-1.51%)
Oct 22, 2013 15.32 15.45 15.22 15.41 1,366,506 +0.16(+1.04%)
Oct 21, 2013 15.27 15.32 15.06 15.25 1,432,543 -0.03(-0.22%)
Oct 18, 2013 15.21 15.39 15.10 15.28 2,122,937 +0.14(+0.94%)
Oct 17, 2013 14.73 15.19 14.63 15.14 2,373,696 +0.44(+3.00%)
Oct 16, 2013 14.64 14.73 14.44 14.70 1,657,757 +0.11(+0.74%)
Oct 15, 2013 14.71 14.73 14.55 14.59 1,968,292 -0.27(-1.85%)
Oct 14, 2013 14.56 14.87 14.48 14.87 2,176,943 +0.30(+2.06%)
Oct 11, 2013 14.66 14.66 14.38 14.57 1,794,720 -0.13(-0.91%)
Oct 10, 2013 14.96 14.98 14.63 14.70 2,078,974 -0.05(-0.34%)
Oct 09, 2013 14.86 15.07 14.73 14.75 1,934,735 -0.10(-0.67%)
Oct 08, 2013 14.96 14.99 14.67 14.85 2,234,255 -0.09(-0.61%)
Oct 07, 2013 15.01 15.17 14.89 14.94 839,806 -0.27(-1.75%)
Oct 04, 2013 15.03 15.32 15.03 15.21 912,385 +0.10(+0.66%)
Oct 03, 2013 15.22 15.22 14.99 15.11 898,890 -0.12(-0.82%)
Oct 02, 2013 15.19 15.35 15.03 15.23 1,015,615 -0.06(-0.38%)
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.