Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 12.69 12.82 12.65 12.76 1,523,820 +0.21(+1.65%)
Mar 31, 2015 12.46 12.64 12.40 12.56 1,706,517 -0.09(-0.71%)
Mar 30, 2015 12.63 12.75 12.55 12.65 2,017,476 +0.03(+0.21%)
Mar 27, 2015 13.39 13.40 12.60 12.62 2,143,530 -0.68(-5.09%)
Mar 26, 2015 13.59 13.77 13.26 13.30 1,367,039 -0.22(-1.66%)
Mar 25, 2015 13.63 13.82 13.46 13.52 1,018,118 -0.08(-0.59%)
Mar 24, 2015 13.36 13.66 13.19 13.60 1,295,324 +0.23(+1.74%)
Mar 23, 2015 13.28 13.52 13.19 13.37 2,908,567 +0.11(+0.81%)
Mar 20, 2015 13.02 13.54 13.02 13.26 1,879,821 +0.35(+2.71%)
Mar 19, 2015 13.08 13.40 12.83 12.91 1,336,338 -0.42(-3.16%)
Mar 18, 2015 12.90 13.44 12.87 13.33 1,188,447 +0.20(+1.50%)
Mar 17, 2015 12.71 13.15 12.71 13.13 1,378,378 +0.26(+2.02%)
Mar 16, 2015 12.56 12.96 12.46 12.87 1,939,766 +0.30(+2.35%)
Mar 13, 2015 12.78 12.83 12.44 12.58 1,848,063 -0.32(-2.50%)
Mar 12, 2015 12.69 12.94 12.47 12.90 1,925,232 +0.53(+4.28%)
Mar 11, 2015 12.55 12.61 12.21 12.37 2,548,334 -0.14(-1.15%)
Mar 10, 2015 12.78 12.99 12.43 12.52 2,467,762 -0.45(-3.46%)
Mar 09, 2015 13.44 13.46 12.95 12.96 1,787,167 -0.24(-1.83%)
Mar 06, 2015 13.44 13.51 13.07 13.21 1,320,796 -0.41(-3.03%)
Mar 05, 2015 13.54 13.69 13.48 13.62 1,303,155 +0.08(+0.60%)
Mar 04, 2015 13.42 13.55 13.29 13.54 1,721,070 +0.10(+0.73%)
Mar 03, 2015 13.56 13.62 13.44 13.44 1,490,210 -0.06(-0.47%)
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.