Skip to main content

Cameco Corporation (NY: CCJ )

40.38 +0.08 (+0.20%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.95 13.03 12.76 12.94 1,707,633 +0.06(+0.49%)
Jun 29, 2015 13.03 13.05 12.85 12.88 1,765,990 -0.34(-2.54%)
Jun 26, 2015 13.52 13.52 13.14 13.21 1,550,392 -0.15(-1.15%)
Jun 25, 2015 13.49 13.49 13.24 13.37 1,226,110 -0.13(-0.94%)
Jun 24, 2015 13.68 13.68 13.47 13.49 1,058,361 -0.23(-1.64%)
Jun 23, 2015 13.39 13.73 13.30 13.72 881,690 +0.26(+1.94%)
Jun 22, 2015 13.36 13.59 13.32 13.46 1,031,771 +0.09(+0.67%)
Jun 19, 2015 13.40 13.58 13.30 13.37 1,303,393 -0.22(-1.59%)
Jun 18, 2015 13.83 13.85 13.54 13.58 779,949 -0.10(-0.72%)
Jun 17, 2015 13.68 13.78 13.43 13.68 997,152 +0.06(+0.46%)
Jun 16, 2015 13.58 13.65 13.45 13.62 781,764 +0.00(+0.00%)
Jun 15, 2015 13.83 13.84 13.54 13.62 1,174,715 -0.35(-2.52%)
Jun 12, 2015 13.71 14.06 13.71 13.97 1,266,015 +0.15(+1.11%)
Jun 11, 2015 13.88 13.97 13.67 13.82 847,135 -0.07(-0.52%)
Jun 10, 2015 14.00 14.08 13.83 13.89 1,745,939 +0.10(+0.72%)
Jun 09, 2015 13.67 13.91 13.65 13.79 1,276,918 +0.14(+1.06%)
Jun 08, 2015 13.85 13.91 13.63 13.65 1,522,739 -0.23(-1.69%)
Jun 05, 2015 13.74 14.13 13.66 13.88 1,158,819 +0.00(+0.00%)
Jun 04, 2015 13.79 13.99 13.73 13.88 1,104,950 +0.00(+0.00%)
Jun 03, 2015 13.93 14.01 13.75 13.88 1,733,088 -0.12(-0.84%)
Jun 02, 2015 13.73 14.19 13.73 14.00 2,269,020 +0.40(+2.92%)
Jun 01, 2015 13.56 13.63 13.32 13.60 1,584,704 +0.09(+0.67%)
May 29, 2015 13.36 13.58 13.28 13.51 1,555,633 +0.10(+0.74%)
May 28, 2015 13.43 13.44 13.23 13.41 1,607,656 -0.12(-0.87%)
May 27, 2015 13.58 13.72 13.44 13.53 1,545,403 -0.06(-0.46%)
May 26, 2015 13.67 13.77 13.41 13.59 3,508,244 -0.18(-1.31%)
May 22, 2015 13.97 13.77 13.77 13.77 2,554,999 -0.32(-2.24%)
May 21, 2015 14.26 14.29 14.05 14.09 2,054,187 -0.14(-0.95%)
May 20, 2015 14.57 14.58 14.19 14.22 3,030,809 -0.33(-2.29%)
May 19, 2015 15.20 15.22 14.22 14.56 5,503,004 -0.84(-5.44%)
May 18, 2015 15.41 15.41 15.23 15.40 1,203,736 -0.12(-0.76%)
May 15, 2015 15.41 15.58 15.18 15.51 1,972,323 +0.00(+0.00%)
May 14, 2015 15.54 15.74 15.49 15.51 1,318,077 +0.03(+0.17%)
May 13, 2015 15.49 15.55 15.31 15.49 1,789,192 +0.14(+0.94%)
May 12, 2015 15.30 15.50 15.19 15.34 1,927,020 +0.07(+0.47%)
May 11, 2015 15.47 15.55 15.25 15.27 1,234,654 -0.19(-1.22%)
May 08, 2015 15.19 15.57 15.03 15.46 1,985,212 +0.43(+2.88%)
May 07, 2015 15.02 15.04 14.64 15.03 1,665,266 -0.09(-0.60%)
May 06, 2015 15.17 15.26 14.94 15.12 1,744,856 -0.05(-0.36%)
May 05, 2015 15.59 15.82 15.12 15.17 3,577,164 -0.35(-2.27%)
May 04, 2015 15.58 15.63 15.41 15.52 1,140,205 +0.05(+0.35%)
May 01, 2015 15.81 15.84 15.32 15.47 2,681,275 -0.38(-2.39%)
Apr 30, 2015 15.71 15.97 15.47 15.85 2,601,048 +0.11(+0.69%)
Apr 29, 2015 15.47 16.01 15.31 15.74 2,798,695 -0.02(-0.11%)
Apr 28, 2015 15.52 15.81 15.50 15.76 2,281,517 +0.32(+2.10%)
Apr 27, 2015 15.64 15.80 15.41 15.43 2,491,618 -0.16(-1.04%)
Apr 24, 2015 15.59 15.76 15.37 15.59 2,503,171 +0.03(+0.17%)
Apr 23, 2015 15.22 15.69 15.12 15.57 3,596,045 +0.35(+2.31%)
Apr 22, 2015 14.56 15.50 14.52 15.22 5,054,522 +0.86(+5.96%)
Apr 21, 2015 14.56 14.65 14.24 14.36 1,203,827 -0.24(-1.67%)
Apr 20, 2015 14.55 14.85 14.53 14.60 1,662,259 +0.08(+0.56%)
Apr 17, 2015 14.59 14.61 14.37 14.52 2,796,277 -0.11(-0.74%)
Apr 16, 2015 14.67 14.78 14.46 14.63 2,578,051 -0.12(-0.79%)
Apr 15, 2015 14.04 14.93 13.92 14.75 6,061,968 +1.04(+7.56%)
Apr 14, 2015 14.10 14.20 13.58 13.71 3,822,490 -0.27(-1.93%)
Apr 13, 2015 14.14 14.14 13.94 13.98 3,367,188 +0.27(+1.97%)
Apr 10, 2015 13.54 13.78 13.49 13.71 2,688,003 +0.24(+1.81%)
Apr 09, 2015 13.33 13.58 13.30 13.47 1,451,988 +0.38(+2.89%)
Apr 08, 2015 13.34 13.49 13.07 13.09 1,070,258 -0.14(-1.02%)
Apr 07, 2015 13.43 13.43 13.20 13.22 1,417,034 -0.09(-0.68%)
Apr 06, 2015 13.43 13.51 13.28 13.31 1,204,070 +0.04(+0.27%)
Apr 02, 2015 13.03 13.28 13.28 13.28 2,201,664 +0.51(+4.03%)
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.