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 (%)
Oct 31, 2013 16.66 16.84 16.57 16.64 1,523,972 +0.03(+0.16%)
Oct 30, 2013 16.57 17.25 16.50 16.61 5,348,315 +0.71(+4.46%)
Oct 29, 2013 16.28 16.29 15.83 15.90 1,368,151 -0.31(-1.89%)
Oct 28, 2013 16.09 16.27 16.07 16.21 1,003,639 +0.09(+0.54%)
Oct 25, 2013 16.17 16.26 15.87 16.12 1,931,746 +0.00(+0.00%)
Oct 24, 2013 16.04 16.19 15.98 16.12 786,494 +0.17(+1.04%)
Oct 23, 2013 16.14 16.17 15.92 15.95 788,033 -0.25(-1.51%)
Oct 22, 2013 16.10 16.24 16.00 16.20 1,299,907 +0.17(+1.04%)
Oct 21, 2013 16.06 16.10 15.83 16.03 1,362,726 -0.04(-0.22%)
Oct 18, 2013 15.99 16.18 15.87 16.07 2,019,472 +0.15(+0.93%)
Oct 17, 2013 15.49 15.97 15.38 15.92 2,258,010 +0.46(+3.00%)
Oct 16, 2013 15.39 15.48 15.18 15.45 1,576,963 +0.11(+0.74%)
Oct 15, 2013 15.46 15.48 15.30 15.34 1,872,364 -0.29(-1.85%)
Oct 14, 2013 15.30 15.63 15.23 15.63 2,070,845 +0.32(+2.06%)
Oct 11, 2013 15.41 15.41 15.12 15.31 1,707,251 -0.14(-0.91%)
Oct 10, 2013 15.72 15.75 15.38 15.45 1,977,652 -0.05(-0.34%)
Oct 09, 2013 15.62 15.85 15.48 15.51 1,840,442 -0.11(-0.67%)
Oct 08, 2013 15.72 15.76 15.42 15.61 2,125,365 -0.10(-0.61%)
Oct 07, 2013 15.78 15.95 15.65 15.71 798,876 -0.28(-1.75%)
Oct 04, 2013 15.80 16.10 15.79 15.99 867,918 +0.10(+0.66%)
Oct 03, 2013 16.00 16.00 15.76 15.88 855,082 -0.13(-0.82%)
Oct 02, 2013 15.97 16.14 15.80 16.01 966,118 -0.06(-0.38%)
Oct 01, 2013 15.77 16.16 15.67 16.07 1,515,917 +0.25(+1.60%)
Sep 30, 2013 15.79 16.00 15.76 15.82 2,085,996 -0.25(-1.53%)
Sep 27, 2013 16.07 16.16 15.93 16.07 2,114,481 -0.19(-1.19%)
Sep 26, 2013 16.16 16.31 16.11 16.26 2,083,539 +0.13(+0.80%)
Sep 25, 2013 16.39 16.46 16.11 16.13 1,491,106 -0.25(-1.54%)
Sep 24, 2013 16.66 16.68 16.37 16.38 1,116,396 -0.30(-1.83%)
Sep 23, 2013 16.85 17.04 16.64 16.69 931,017 -0.19(-1.14%)
Sep 20, 2013 17.03 17.11 16.81 16.88 1,312,506 -0.12(-0.72%)
Sep 19, 2013 17.20 17.27 16.98 17.00 1,503,502 -0.12(-0.71%)
Sep 18, 2013 17.27 17.34 16.96 17.12 2,574,831 -0.19(-1.11%)
Sep 17, 2013 17.35 17.49 17.31 17.31 556,849 -0.10(-0.55%)
Sep 16, 2013 17.45 17.53 17.38 17.41 606,605 +0.07(+0.40%)
Sep 13, 2013 17.60 17.65 17.31 17.34 729,668 -0.31(-1.78%)
Sep 12, 2013 17.55 17.72 17.45 17.65 910,997 -0.02(-0.10%)
Sep 11, 2013 17.95 18.02 17.50 17.67 891,402 -0.26(-1.46%)
Sep 10, 2013 17.17 18.00 17.11 17.93 1,489,927 +0.81(+4.73%)
Sep 09, 2013 16.89 17.14 16.82 17.12 806,183 -0.03(-0.20%)
Sep 06, 2013 17.16 17.26 17.10 17.16 886,206 +0.17(+0.97%)
Sep 05, 2013 16.75 17.00 16.71 16.99 602,264 +0.22(+1.30%)
Sep 04, 2013 16.69 16.77 16.51 16.77 982,286 +0.04(+0.26%)
Sep 03, 2013 16.79 16.92 16.63 16.73 771,287 +0.15(+0.89%)
Aug 30, 2013 16.62 16.79 16.57 16.58 773,941 -0.03(-0.21%)
Aug 29, 2013 16.59 16.82 16.57 16.62 720,873 -0.03(-0.16%)
Aug 28, 2013 16.64 16.73 16.57 16.64 827,136 -0.11(-0.68%)
Aug 27, 2013 16.86 16.94 16.71 16.76 831,224 -0.18(-1.08%)
Aug 26, 2013 17.05 17.13 16.89 16.94 561,953 -0.06(-0.36%)
Aug 23, 2013 16.81 17.04 16.79 17.00 771,033 +0.22(+1.30%)
Aug 22, 2013 16.83 17.05 16.69 16.78 719,617 -0.04(-0.26%)
Aug 21, 2013 16.90 16.95 16.63 16.83 1,848,080 -0.30(-1.73%)
Aug 20, 2013 16.77 17.23 16.65 17.12 963,209 +0.29(+1.71%)
Aug 19, 2013 17.19 17.21 16.80 16.84 1,109,211 -0.37(-2.18%)
Aug 16, 2013 17.34 17.40 17.18 17.21 1,132,867 -0.16(-0.90%)
Aug 15, 2013 17.30 17.38 17.08 17.37 1,324,921 -0.02(-0.10%)
Aug 14, 2013 17.31 17.45 17.19 17.38 980,557 +0.11(+0.66%)
Aug 13, 2013 17.25 17.36 17.15 17.27 1,045,391 +0.06(+0.35%)
Aug 12, 2013 17.08 17.26 17.04 17.21 819,252 +0.08(+0.46%)
Aug 09, 2013 17.14 17.30 17.07 17.13 1,113,475 -0.04(-0.25%)
Aug 08, 2013 16.90 17.31 16.84 17.18 1,468,028 +0.41(+2.44%)
Aug 07, 2013 16.74 16.92 16.66 16.77 787,983 -0.06(-0.36%)
Aug 06, 2013 17.11 17.16 16.65 16.83 1,097,483 -0.21(-1.23%)
Aug 05, 2013 17.21 17.40 16.99 17.04 950,719 -0.22(-1.26%)
Aug 02, 2013 17.14 17.49 17.06 17.25 1,208,612 -0.02(-0.10%)
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.