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 (%)
Jan 30, 2015 11.91 12.34 11.81 12.15 2,783,538 +0.10(+0.79%)
Jan 29, 2015 12.25 12.27 11.84 12.05 2,804,319 -0.16(-1.35%)
Jan 28, 2015 12.57 12.63 12.18 12.22 2,612,741 -0.42(-3.36%)
Jan 27, 2015 12.29 12.67 12.17 12.64 2,220,946 +0.29(+2.31%)
Jan 26, 2015 12.40 12.54 12.30 12.36 1,588,370 -0.04(-0.35%)
Jan 23, 2015 12.39 12.46 12.22 12.40 1,939,067 -0.03(-0.21%)
Jan 22, 2015 12.53 12.61 12.31 12.43 1,351,886 +0.02(+0.14%)
Jan 21, 2015 12.33 12.44 12.20 12.41 2,237,885 +0.23(+1.92%)
Jan 20, 2015 12.54 12.54 12.16 12.17 3,261,557 -0.26(-2.09%)
Jan 16, 2015 12.11 12.47 12.11 12.43 2,080,310 +0.29(+2.35%)
Jan 15, 2015 12.48 12.50 12.11 12.15 3,030,823 -0.16(-1.27%)
Jan 14, 2015 12.55 12.61 12.16 12.30 4,720,245 -0.49(-3.79%)
Jan 13, 2015 13.40 13.41 12.71 12.79 4,450,427 -0.60(-4.47%)
Jan 12, 2015 13.53 13.54 13.13 13.39 1,825,765 -0.26(-1.91%)
Jan 09, 2015 13.83 13.87 13.54 13.65 1,683,757 -0.25(-1.81%)
Jan 08, 2015 13.73 14.07 13.69 13.90 2,012,547 +0.30(+2.23%)
Jan 07, 2015 13.85 14.00 13.54 13.60 1,395,486 -0.12(-0.88%)
Jan 06, 2015 13.75 13.98 13.64 13.72 1,667,967 -0.03(-0.25%)
Jan 05, 2015 13.97 14.04 13.55 13.75 2,199,358 -0.43(-3.05%)
Jan 02, 2015 14.16 14.35 14.10 14.19 1,315,145 -0.03(-0.24%)
Dec 31, 2014 14.27 14.22 14.22 14.22 1,654,408 +0.02(+0.12%)
Dec 30, 2014 14.34 14.51 14.17 14.20 2,386,685 -0.13(-0.91%)
Dec 29, 2014 14.17 14.43 14.08 14.33 2,752,132 +0.23(+1.66%)
Dec 26, 2014 14.28 14.40 13.99 14.10 1,055,138 -0.14(-0.97%)
Dec 24, 2014 14.22 14.24 14.24 14.24 925,874 +0.06(+0.43%)
Dec 23, 2014 13.98 14.37 13.93 14.18 1,834,098 +0.22(+1.54%)
Dec 22, 2014 14.13 14.18 13.87 13.96 1,638,076 -0.20(-1.40%)
Dec 19, 2014 14.08 14.29 13.87 14.16 2,533,895 +0.25(+1.80%)
Dec 18, 2014 13.54 13.93 13.53 13.91 3,564,503 +0.65(+4.87%)
Dec 17, 2014 13.05 13.50 12.88 13.26 4,035,527 +0.34(+2.60%)
Dec 16, 2014 12.94 13.35 12.76 12.93 2,844,361 -0.05(-0.40%)
Dec 15, 2014 13.27 13.43 12.94 12.98 1,992,859 -0.24(-1.82%)
Dec 12, 2014 13.19 13.52 13.09 13.22 1,776,380 -0.19(-1.41%)
Dec 11, 2014 13.49 13.75 13.29 13.41 2,134,952 -0.15(-1.08%)
Dec 10, 2014 14.09 14.09 13.38 13.56 3,001,074 -0.55(-3.91%)
Dec 09, 2014 13.89 14.39 13.87 14.11 3,076,358 +0.12(+0.86%)
Dec 08, 2014 14.60 14.62 13.84 13.99 3,185,368 -0.65(-4.47%)
Dec 05, 2014 14.73 14.86 14.55 14.64 2,126,551 -0.14(-0.93%)
Dec 04, 2014 15.18 15.25 14.74 14.78 1,544,119 -0.44(-2.89%)
Dec 03, 2014 15.16 15.43 14.99 15.22 2,308,186 +0.04(+0.28%)
Dec 02, 2014 15.67 15.95 15.17 15.18 2,571,766 -0.58(-3.66%)
Dec 01, 2014 15.98 16.14 15.43 15.75 2,805,380 -0.26(-1.61%)
Nov 28, 2014 16.21 16.27 15.83 16.01 1,734,601 -0.66(-3.98%)
Nov 26, 2014 16.78 16.67 16.67 16.67 1,796,596 +0.04(+0.26%)
Nov 25, 2014 16.37 16.73 16.29 16.63 3,237,708 +0.25(+1.52%)
Nov 24, 2014 16.73 16.73 16.30 16.38 4,177,582 -0.53(-3.16%)
Nov 21, 2014 17.04 17.20 16.79 16.91 2,310,726 -0.01(-0.05%)
Nov 20, 2014 16.29 16.93 16.23 16.92 2,004,626 +0.51(+3.10%)
Nov 19, 2014 16.23 16.54 16.07 16.42 1,680,416 +0.15(+0.90%)
Nov 18, 2014 16.44 16.70 16.26 16.27 2,431,500 -0.09(-0.58%)
Nov 17, 2014 16.28 16.60 16.17 16.36 3,355,567 +0.09(+0.53%)
Nov 14, 2014 15.67 16.35 15.67 16.28 2,947,625 +0.56(+3.56%)
Nov 13, 2014 16.52 16.56 15.61 15.72 3,409,314 -0.82(-4.95%)
Nov 12, 2014 16.85 16.94 16.38 16.54 2,763,351 -0.33(-1.94%)
Nov 11, 2014 16.57 17.07 16.50 16.86 3,927,724 +0.33(+1.98%)
Nov 10, 2014 16.48 16.78 16.22 16.54 4,949,010 +0.39(+2.40%)
Nov 07, 2014 14.62 16.19 14.62 16.15 5,478,839 +1.74(+12.07%)
Nov 06, 2014 14.47 14.62 14.22 14.41 1,102,103 -0.09(-0.65%)
Nov 05, 2014 14.01 14.55 13.89 14.50 2,194,856 +0.47(+3.38%)
Nov 04, 2014 14.42 14.43 14.01 14.03 1,903,435 -0.49(-3.38%)
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.