Skip to main content

Cameco Corporation (NY: CCJ )

43.24 +0.53 (+1.24%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 19.41 20.44 19.35 20.37 4,849,914 +0.96(+4.93%)
Mar 31, 2014 19.62 19.67 19.37 19.41 2,303,465 -0.09(-0.48%)
Mar 28, 2014 19.52 19.70 19.40 19.51 1,449,277 +0.11(+0.57%)
Mar 27, 2014 19.24 19.40 19.07 19.40 2,035,713 +0.23(+1.19%)
Mar 26, 2014 19.54 19.62 18.88 19.17 3,566,149 -0.34(-1.72%)
Mar 25, 2014 20.09 20.27 19.46 19.50 3,855,442 -0.57(-2.85%)
Mar 24, 2014 20.24 20.40 19.72 20.08 2,318,098 -0.03(-0.17%)
Mar 21, 2014 20.24 20.51 20.05 20.11 3,818,586 -0.02(-0.08%)
Mar 20, 2014 20.01 20.33 19.88 20.13 1,545,278 +0.03(+0.13%)
Mar 19, 2014 20.45 20.50 20.08 20.10 3,079,583 -0.45(-2.17%)
Mar 18, 2014 20.47 20.65 20.31 20.55 1,663,165 +0.20(+0.99%)
Mar 17, 2014 20.13 20.56 20.06 20.35 2,351,648 +0.31(+1.55%)
Mar 14, 2014 20.81 20.95 19.98 20.03 4,926,385 -0.97(-4.60%)
Mar 13, 2014 20.54 21.72 20.54 21.00 6,125,792 +0.63(+3.10%)
Mar 12, 2014 19.93 20.37 19.85 20.37 2,375,672 +0.18(+0.92%)
Mar 11, 2014 20.56 20.65 20.14 20.19 3,642,896 -0.48(-2.32%)
Mar 10, 2014 20.26 20.73 20.18 20.67 2,103,285 +0.30(+1.49%)
Mar 07, 2014 20.51 20.51 20.30 20.36 2,137,482 -0.11(-0.53%)
Mar 06, 2014 20.57 20.91 20.45 20.47 3,199,013 +0.01(+0.04%)
Mar 05, 2014 20.96 20.98 20.30 20.46 4,728,543 -0.45(-2.17%)
Mar 04, 2014 20.82 20.98 20.72 20.92 3,915,772 +0.25(+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.