Skip to main content

Cameco Corporation (NY: CCJ )

43.21 +0.50 (+1.16%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 16.75 16.84 16.70 16.79 851,559 +0.03(+0.20%)
Jun 27, 2014 16.53 16.78 16.50 16.76 873,802 +0.25(+1.50%)
Jun 26, 2014 16.46 16.59 16.25 16.51 1,064,215 +0.23(+1.44%)
Jun 25, 2014 16.48 16.51 16.21 16.28 1,191,105 -0.18(-1.08%)
Jun 24, 2014 16.73 16.79 16.40 16.46 1,471,532 -0.33(-1.97%)
Jun 23, 2014 16.78 16.86 16.64 16.79 1,071,716 +0.03(+0.20%)
Jun 20, 2014 16.62 16.77 16.56 16.75 1,381,471 +0.19(+1.13%)
Jun 19, 2014 16.70 16.82 16.36 16.57 2,126,311 -0.29(-1.71%)
Jun 18, 2014 16.69 16.90 16.61 16.85 1,400,889 +0.20(+1.22%)
Jun 17, 2014 16.67 16.75 16.46 16.65 1,128,750 -0.05(-0.30%)
Jun 16, 2014 16.62 16.74 16.59 16.70 998,073 +0.04(+0.25%)
Jun 13, 2014 16.66 16.75 16.57 16.66 1,092,499 -0.04(-0.25%)
Jun 12, 2014 16.51 16.76 16.45 16.70 2,182,091 +0.09(+0.56%)
Jun 11, 2014 16.23 16.62 16.22 16.61 1,484,956 +0.25(+1.50%)
Jun 10, 2014 16.46 16.51 16.30 16.36 1,131,672 +0.08(+0.47%)
Jun 06, 2014 16.07 16.45 15.68 16.29 4,805,422 +0.36(+2.29%)
Jun 05, 2014 16.58 16.60 15.91 15.92 4,264,673 -0.71(-4.28%)
Jun 04, 2014 16.49 16.65 16.37 16.63 1,878,172 +0.08(+0.46%)
Jun 03, 2014 16.78 16.80 16.49 16.56 1,388,361 -0.25(-1.51%)
Jun 02, 2014 16.98 17.13 16.76 16.81 1,894,790 -0.14(-0.85%)
May 30, 2014 17.04 17.05 16.71 16.96 2,007,184 -0.05(-0.30%)
May 29, 2014 16.69 17.06 16.53 17.01 2,430,369 +0.38(+2.29%)
May 28, 2014 16.63 16.64 16.33 16.62 2,069,608 +0.03(+0.15%)
May 27, 2014 16.35 16.64 16.13 16.60 2,325,205 +0.42(+2.62%)
May 23, 2014 16.29 16.18 16.18 16.18 1,485,894 -0.06(-0.39%)
May 22, 2014 16.34 16.38 16.07 16.24 1,352,228 -0.07(-0.44%)
May 21, 2014 16.27 16.46 16.19 16.31 1,916,994 +0.03(+0.21%)
May 20, 2014 16.57 16.68 16.14 16.28 3,104,277 -0.59(-3.47%)
May 19, 2014 16.72 17.01 16.66 16.86 1,662,705 +0.12(+0.71%)
May 16, 2014 16.89 16.94 16.64 16.74 1,262,407 -0.12(-0.70%)
May 15, 2014 17.12 17.18 16.70 16.86 2,310,713 -0.24(-1.39%)
May 14, 2014 17.22 17.39 17.09 17.10 1,376,849 -0.03(-0.15%)
May 13, 2014 17.52 17.54 17.11 17.12 1,622,557 -0.36(-2.08%)
May 12, 2014 17.43 17.78 17.35 17.49 2,281,342 +0.25(+1.48%)
May 09, 2014 16.80 17.25 16.48 17.24 2,647,324 +0.36(+2.11%)
May 08, 2014 17.16 17.20 16.85 16.88 2,153,435 -0.25(-1.44%)
May 07, 2014 17.25 17.43 17.04 17.12 1,638,480 -0.17(-0.98%)
May 06, 2014 17.50 17.56 17.20 17.29 2,061,710 -0.17(-0.97%)
May 05, 2014 17.74 17.77 17.42 17.46 2,159,652 -0.39(-2.18%)
May 02, 2014 17.86 18.02 17.79 17.85 1,488,629 -0.04(-0.24%)
May 01, 2014 18.04 18.19 17.72 17.90 3,397,886 -0.15(-0.85%)
Apr 30, 2014 17.68 18.17 17.31 18.05 4,559,625 +0.02(+0.09%)
Apr 29, 2014 18.04 18.44 17.72 18.03 6,710,708 -0.53(-2.83%)
Apr 28, 2014 18.99 19.04 18.29 18.56 3,286,707 -0.38(-2.01%)
Apr 25, 2014 19.34 19.41 18.90 18.94 1,651,295 -0.44(-2.28%)
Apr 24, 2014 19.53 19.72 19.29 19.38 1,389,582 -0.12(-0.61%)
Apr 23, 2014 19.81 19.81 19.46 19.50 2,275,804 -0.31(-1.58%)
Apr 22, 2014 19.93 20.01 19.69 19.81 2,116,109 +0.01(+0.04%)
Apr 21, 2014 19.33 19.89 19.30 19.80 1,763,652 +0.47(+2.46%)
Apr 17, 2014 19.29 19.33 19.33 19.33 1,542,042 +0.09(+0.49%)
Apr 16, 2014 19.25 19.28 18.96 19.24 2,588,290 +0.00(+0.00%)
Apr 15, 2014 19.40 19.55 18.92 19.24 2,904,074 -0.39(-1.99%)
Apr 14, 2014 19.63 19.79 19.51 19.63 1,377,835 +0.16(+0.83%)
Apr 11, 2014 19.46 19.83 19.41 19.46 2,116,746 -0.16(-0.82%)
Apr 10, 2014 19.82 19.86 19.57 19.63 2,195,682 -0.36(-1.82%)
Apr 09, 2014 20.00 20.13 19.79 19.99 1,555,699 +0.00(+0.00%)
Apr 08, 2014 19.71 20.08 19.45 19.99 2,735,450 +0.40(+2.03%)
Apr 07, 2014 20.65 20.72 19.55 19.59 3,580,998 -1.19(-5.71%)
Apr 04, 2014 20.67 21.18 20.58 20.78 2,813,522 +0.22(+1.07%)
Apr 03, 2014 20.45 20.60 20.26 20.56 1,704,182 +0.14(+0.66%)
Apr 02, 2014 20.30 20.46 20.09 20.42 2,618,922 +0.05(+0.25%)
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.