Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 12.13 12.22 11.80 11.85 1,525,865 -0.21(-1.76%)
Mar 30, 2016 11.89 12.18 11.86 12.06 3,386,113 +0.30(+2.59%)
Mar 29, 2016 11.46 11.83 11.43 11.76 1,287,463 +0.15(+1.32%)
Mar 28, 2016 11.70 11.70 11.45 11.60 1,474,313 -0.07(-0.63%)
Mar 24, 2016 11.47 11.68 11.68 11.68 1,870,331 +0.05(+0.39%)
Mar 23, 2016 11.99 11.99 11.60 11.63 1,685,429 -0.36(-2.98%)
Mar 22, 2016 11.97 12.11 11.90 11.99 2,143,165 -0.02(-0.15%)
Mar 21, 2016 12.25 12.42 11.99 12.01 2,735,513 -0.23(-1.87%)
Mar 18, 2016 12.17 12.36 12.05 12.24 2,134,362 +0.11(+0.91%)
Mar 17, 2016 12.03 12.47 12.02 12.13 3,649,960 +0.22(+1.85%)
Mar 16, 2016 11.37 11.99 11.34 11.91 5,820,491 +0.51(+4.51%)
Mar 15, 2016 10.81 11.42 10.77 11.39 4,228,830 +0.43(+3.93%)
Mar 14, 2016 10.88 10.99 10.76 10.96 1,559,377 -0.04(-0.33%)
Mar 11, 2016 10.92 11.12 10.91 11.00 3,175,205 +0.26(+2.39%)
Mar 10, 2016 10.92 11.02 10.61 10.74 3,371,850 -0.16(-1.43%)
Mar 09, 2016 11.08 11.11 10.84 10.90 1,789,355 -0.03(-0.25%)
Mar 08, 2016 11.50 11.50 10.92 10.92 1,805,056 -0.66(-5.70%)
Mar 07, 2016 11.42 11.72 11.34 11.59 4,275,677 +0.14(+1.20%)
Mar 04, 2016 11.68 11.73 11.38 11.45 2,301,631 -0.16(-1.34%)
Mar 03, 2016 11.37 11.62 11.27 11.60 1,980,632 +0.23(+2.02%)
Mar 02, 2016 11.21 11.37 11.01 11.37 1,811,887 +0.11(+0.98%)
Mar 01, 2016 11.24 11.45 11.08 11.26 1,303,066 +0.16(+1.40%)
Feb 29, 2016 11.04 11.19 10.98 11.11 1,630,636 +0.12(+1.08%)
Feb 26, 2016 11.21 11.28 10.95 10.99 1,589,120 -0.06(-0.50%)
Feb 25, 2016 11.12 11.22 10.83 11.04 1,777,636 -0.10(-0.91%)
Feb 24, 2016 10.63 11.14 10.63 11.14 1,178,825 +0.13(+1.17%)
Feb 23, 2016 11.12 11.31 10.94 11.02 1,153,525 -0.32(-2.83%)
Feb 22, 2016 11.27 11.42 11.25 11.34 1,758,599 +0.30(+2.74%)
Feb 19, 2016 10.82 11.07 10.78 11.03 1,052,964 -0.05(-0.50%)
Feb 18, 2016 11.20 11.28 10.93 11.09 1,825,791 -0.04(-0.33%)
Feb 17, 2016 10.71 11.16 10.71 11.13 1,626,670 +0.57(+5.39%)
Feb 16, 2016 10.60 10.69 10.33 10.56 1,765,050 +0.07(+0.70%)
Feb 12, 2016 10.07 10.48 10.48 10.48 1,494,106 +0.61(+6.23%)
Feb 11, 2016 9.613 9.916 9.549 9.870 1,851,457 +0.09(+0.94%)
Feb 10, 2016 9.980 10.13 9.760 9.778 1,610,037 -0.18(-1.84%)
Feb 09, 2016 10.42 10.49 9.751 9.962 3,618,855 -0.57(-5.40%)
Feb 08, 2016 10.70 10.74 10.51 10.53 2,793,944 -0.79(-6.97%)
Feb 05, 2016 11.18 11.37 11.04 11.32 1,555,795 -0.06(-0.56%)
Feb 04, 2016 11.38 11.50 11.25 11.38 2,704,624 +0.17(+1.56%)
Feb 03, 2016 10.93 11.23 10.74 11.21 1,487,318 +0.45(+4.18%)
Feb 02, 2016 10.80 10.81 10.60 10.76 1,053,164 -0.36(-3.22%)
Feb 01, 2016 11.01 11.14 10.82 11.12 992,282 -0.02(-0.17%)
Jan 29, 2016 11.03 11.14 10.92 11.14 1,396,585 +0.20(+1.85%)
Jan 28, 2016 10.91 10.97 10.64 10.93 1,718,590 +0.36(+3.38%)
Jan 27, 2016 10.52 10.81 10.39 10.58 1,306,651 -0.04(-0.35%)
Jan 26, 2016 10.47 10.68 10.37 10.61 1,085,126 +0.36(+3.49%)
Jan 25, 2016 10.54 10.59 10.22 10.26 1,149,486 -0.38(-3.54%)
Jan 22, 2016 10.57 10.70 10.37 10.63 1,434,713 +0.37(+3.57%)
Jan 21, 2016 10.04 10.40 9.833 10.26 2,020,397 +0.29(+2.94%)
Jan 20, 2016 9.787 10.06 9.457 9.971 1,774,298 -0.03(-0.28%)
Jan 19, 2016 10.24 10.26 9.833 9.998 2,070,713 +0.08(+0.83%)
Jan 15, 2016 9.925 9.916 9.916 9.916 2,699,094 -0.45(-4.34%)
Jan 14, 2016 10.27 10.43 10.09 10.37 1,489,421 +0.18(+1.80%)
Jan 13, 2016 10.86 10.86 10.11 10.18 1,576,872 -0.32(-3.06%)
Jan 12, 2016 10.46 10.64 10.14 10.50 2,321,968 +0.17(+1.69%)
Jan 11, 2016 10.59 10.59 10.22 10.33 1,723,554 -0.17(-1.57%)
Jan 08, 2016 10.18 10.62 10.14 10.49 1,855,836 +0.43(+4.28%)
Jan 07, 2016 10.29 10.47 10.03 10.06 2,139,336 -0.47(-4.44%)
Jan 06, 2016 10.63 10.73 10.44 10.53 1,267,141 -0.32(-2.96%)
Jan 05, 2016 11.05 11.06 10.76 10.85 1,363,224 -0.20(-1.83%)
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.