Skip to main content

Cameco Corporation (NY: CCJ )

25.24 +0.56 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.14 23.20 22.85 22.90 1,952,813 -0.11(-0.48%)
Mar 28, 2014 23.02 23.24 22.88 23.01 1,228,657 +0.13(+0.57%)
Mar 27, 2014 22.69 22.88 22.50 22.88 1,725,821 +0.08(+0.35%)
Mar 26, 2014 23.24 23.34 22.46 22.80 2,998,181 -0.40(-1.72%)
Mar 25, 2014 23.89 24.11 23.15 23.20 3,241,399 -0.68(-2.85%)
Mar 24, 2014 24.08 24.26 23.46 23.88 1,948,903 -0.04(-0.17%)
Mar 21, 2014 24.07 24.40 23.85 23.92 3,210,413 -0.02(-0.08%)
Mar 20, 2014 23.80 24.18 23.65 23.94 1,299,167 +0.03(+0.13%)
Mar 19, 2014 24.33 24.38 23.88 23.91 2,589,109 -0.53(-2.17%)
Mar 18, 2014 24.35 24.56 24.16 24.44 1,398,279 +0.24(+0.99%)
Mar 17, 2014 23.94 24.46 23.86 24.20 1,977,109 +0.37(+1.55%)
Mar 14, 2014 24.75 24.92 23.77 23.83 4,141,777 -1.15(-4.60%)
Mar 13, 2014 24.43 25.84 24.43 24.98 5,150,158 +0.75(+3.10%)
Mar 12, 2014 23.70 24.23 23.61 24.23 1,997,307 +0.22(+0.92%)
Mar 11, 2014 24.45 24.56 23.96 24.01 3,062,705 -0.57(-2.32%)
Mar 10, 2014 24.10 24.66 24.00 24.58 1,768,302 +0.36(+1.49%)
Mar 07, 2014 24.39 24.40 24.15 24.22 1,797,053 -0.13(-0.53%)
Mar 06, 2014 24.47 24.87 24.33 24.35 2,689,517 +0.01(+0.04%)
Mar 05, 2014 24.93 24.95 24.14 24.34 3,975,444 -0.54(-2.17%)
Mar 04, 2014 24.77 24.96 24.64 24.88 3,292,121 +0.30(+1.22%)
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.