Cameco Corporation (NY: CCJ )

43.30 +0.59 (+1.38%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.44 17.59 17.26 17.43 1,925,413 -0.02(-0.09%)
Jan 30, 2013 17.18 17.59 17.17 17.44 2,332,701 +0.27(+1.55%)
Jan 29, 2013 17.03 17.21 16.64 17.18 2,858,726 +0.15(+0.85%)
Jan 28, 2013 17.28 17.38 17.03 17.03 1,465,735 -0.27(-1.54%)
Jan 25, 2013 17.37 17.51 17.11 17.30 1,049,259 -0.11(-0.60%)
Jan 24, 2013 17.30 17.65 17.22 17.40 1,288,263 +0.10(+0.56%)
Jan 23, 2013 17.33 17.54 17.27 17.31 1,334,217 -0.09(-0.51%)
Jan 22, 2013 17.65 17.65 17.29 17.40 1,226,375 -0.02(-0.09%)
Jan 18, 2013 17.24 17.48 17.11 17.41 1,565,251 +0.18(+1.03%)
Jan 17, 2013 17.12 17.57 17.10 17.23 1,929,756 +0.17(+1.00%)
Jan 16, 2013 17.31 17.46 17.00 17.06 2,007,756 -0.31(-1.77%)
Jan 15, 2013 17.03 17.70 17.03 17.37 3,029,580 +0.21(+1.22%)
Jan 14, 2013 16.66 17.24 16.59 17.16 3,351,740 +0.62(+3.77%)
Jan 11, 2013 16.94 16.97 16.51 16.54 1,504,830 -0.27(-1.59%)
Jan 10, 2013 16.41 16.89 16.41 16.80 2,682,696 +0.46(+2.82%)
Jan 09, 2013 16.12 16.36 16.09 16.34 1,627,132 +0.34(+2.12%)
Jan 08, 2013 16.07 16.09 15.81 16.00 1,300,212 -0.11(-0.70%)
Jan 07, 2013 15.81 16.17 15.62 16.12 1,584,116 +0.29(+1.84%)
Jan 04, 2013 16.08 16.17 15.77 15.83 2,405,699 -0.33(-2.05%)
Jan 03, 2013 16.30 16.45 16.08 16.16 1,517,173 -0.19(-1.19%)
Jan 02, 2013 16.30 16.35 16.21 16.35 2,237,868 +0.41(+2.59%)
Dec 31, 2012 15.56 16.04 15.52 15.94 1,478,880 +0.36(+2.28%)
Dec 28, 2012 15.75 15.83 15.54 15.58 1,912,370 -0.28(-1.78%)
Dec 27, 2012 15.99 16.04 15.71 15.87 1,710,029 +0.06(+0.36%)
Dec 26, 2012 15.95 16.07 15.81 15.81 1,196,478 -0.13(-0.80%)
Dec 24, 2012 15.96 16.10 15.84 15.94 1,302,936 -0.06(-0.40%)
Dec 21, 2012 16.46 16.56 15.99 16.00 3,775,428 -0.67(-4.03%)
Dec 20, 2012 16.59 16.71 16.53 16.67 2,341,387 +0.07(+0.43%)
Dec 19, 2012 16.35 16.62 16.25 16.60 3,098,092 +0.35(+2.17%)
Dec 18, 2012 16.17 16.31 16.05 16.25 2,265,919 +0.12(+0.74%)
Dec 17, 2012 15.79 16.23 15.71 16.13 3,347,218 +0.58(+3.71%)
Dec 14, 2012 15.48 15.73 15.45 15.55 1,859,851 -0.01(-0.05%)
Dec 13, 2012 15.64 15.65 15.43 15.56 1,623,968 -0.02(-0.10%)
Dec 12, 2012 15.46 15.62 15.38 15.58 2,157,767 +0.17(+1.09%)
Dec 11, 2012 15.15 15.46 15.10 15.41 2,086,746 +0.30(+2.01%)
Dec 10, 2012 14.95 15.13 14.72 15.11 1,736,979 +0.18(+1.23%)
Dec 07, 2012 15.08 15.22 14.83 14.92 1,313,446 -0.10(-0.69%)
Dec 06, 2012 15.01 15.08 14.89 15.03 1,561,185 +0.14(+0.91%)
Dec 05, 2012 14.73 15.15 14.57 14.89 2,974,388 +0.17(+1.14%)
Dec 04, 2012 14.46 14.73 14.46 14.72 1,846,517 +0.17(+1.16%)
Nov 30, 2012 14.86 14.87 14.47 14.55 2,076,355 -0.30(-1.99%)
Nov 29, 2012 14.58 14.90 14.58 14.85 2,990,559 +0.26(+1.76%)
Nov 28, 2012 13.94 14.62 13.86 14.59 4,026,745 +0.50(+3.52%)
Nov 27, 2012 13.95 14.17 13.93 14.10 2,182,352 +0.14(+1.03%)
Nov 26, 2012 13.98 13.98 13.80 13.95 1,813,362 -0.04(-0.29%)
Nov 23, 2012 13.58 13.99 13.50 13.99 1,166,760 +0.53(+3.92%)
Nov 21, 2012 13.50 13.56 13.41 13.46 1,153,699 -0.10(-0.71%)
Nov 20, 2012 13.78 13.78 13.38 13.56 1,323,387 -0.18(-1.34%)
Nov 19, 2012 13.74 13.75 13.59 13.74 1,428,860 +0.26(+1.90%)
Nov 16, 2012 13.43 13.50 13.14 13.49 1,858,347 +0.10(+0.78%)
Nov 15, 2012 13.47 13.53 13.22 13.38 2,305,296 -0.04(-0.30%)
Nov 14, 2012 13.90 13.94 13.41 13.42 2,391,629 -0.46(-3.34%)
Nov 13, 2012 14.03 14.14 13.87 13.89 1,380,267 -0.26(-1.81%)
Nov 12, 2012 14.17 14.18 14.02 14.14 1,413,468 +0.10(+0.74%)
Nov 09, 2012 13.68 14.05 13.65 14.04 3,120,808 +0.26(+1.86%)
Nov 08, 2012 14.15 14.29 13.78 13.78 2,679,877 -0.58(-4.07%)
Nov 07, 2012 14.72 14.76 14.33 14.37 2,793,292 -0.41(-2.76%)
Nov 06, 2012 14.80 14.86 14.64 14.78 1,623,790 +0.11(+0.76%)
Nov 05, 2012 14.87 14.95 14.63 14.66 1,724,598 -0.19(-1.29%)
Nov 02, 2012 14.79 14.98 14.65 14.86 2,437,364 +0.07(+0.49%)
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.