Cameco Corporation (NY: CCJ )

10.13 USD -0.05 (-0.54%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.03 19.24 18.93 19.00 1,334,305 +0.03(+0.16%)
Oct 30, 2013 18.93 19.70 18.85 18.97 4,682,686 +0.81(+4.46%)
Oct 29, 2013 18.59 18.60 18.08 18.16 1,197,877 -0.35(-1.89%)
Oct 28, 2013 18.38 18.58 18.36 18.51 878,731 +0.10(+0.54%)
Oct 25, 2013 18.47 18.57 18.12 18.41 1,691,329 +0.00(+0.00%)
Oct 24, 2013 18.32 18.49 18.25 18.41 688,611 +0.19(+1.04%)
Oct 23, 2013 18.44 18.47 18.18 18.22 689,958 -0.28(-1.51%)
Oct 22, 2013 18.39 18.55 18.28 18.50 1,138,126 +0.19(+1.04%)
Oct 21, 2013 18.34 18.39 18.08 18.31 1,193,127 -0.04(-0.22%)
Oct 18, 2013 18.26 18.48 18.13 18.35 1,768,137 +0.17(+0.94%)
Oct 17, 2013 17.69 18.24 17.57 18.18 1,976,988 +0.53(+3.00%)
Oct 16, 2013 17.58 17.68 17.34 17.65 1,380,701 +0.13(+0.74%)
Oct 15, 2013 17.66 17.68 17.47 17.52 1,639,338 -0.33(-1.85%)
Oct 14, 2013 17.48 17.85 17.39 17.85 1,813,117 +0.36(+2.06%)
Oct 11, 2013 17.60 17.60 17.27 17.49 1,494,774 -0.16(-0.91%)
Oct 10, 2013 17.96 17.99 17.56 17.65 1,731,522 -0.06(-0.34%)
Oct 09, 2013 17.84 18.10 17.68 17.71 1,611,389 -0.12(-0.67%)
Oct 08, 2013 17.96 18.00 17.61 17.83 1,860,851 -0.11(-0.61%)
Oct 07, 2013 18.02 18.22 17.88 17.94 699,452 -0.32(-1.75%)
Oct 04, 2013 18.05 18.39 18.04 18.26 759,901 +0.12(+0.66%)
Oct 03, 2013 18.27 18.28 18.00 18.14 748,662 -0.15(-0.82%)
Oct 02, 2013 18.24 18.43 18.05 18.29 845,879 -0.07(-0.38%)
Oct 01, 2013 18.01 18.46 17.90 18.36 1,327,253 +0.29(+1.60%)
Sep 30, 2013 18.04 18.27 18.00 18.07 1,826,382 -0.28(-1.53%)
Sep 27, 2013 18.35 18.46 18.20 18.35 1,851,322 -0.22(-1.18%)
Sep 26, 2013 18.46 18.63 18.40 18.57 1,824,231 +0.05(+0.27%)
Sep 25, 2013 18.82 18.90 18.50 18.52 1,298,692 -0.29(-1.54%)
Sep 24, 2013 19.13 19.15 18.79 18.81 972,335 -0.35(-1.83%)
Sep 23, 2013 19.35 19.56 19.11 19.16 810,877 -0.22(-1.14%)
Sep 20, 2013 19.55 19.65 19.30 19.38 1,143,138 -0.14(-0.72%)
Sep 19, 2013 19.75 19.83 19.50 19.52 1,309,488 -0.14(-0.71%)
Sep 18, 2013 19.83 19.91 19.47 19.66 2,242,571 -0.22(-1.11%)
Sep 17, 2013 19.92 20.08 19.87 19.88 484,993 -0.11(-0.55%)
Sep 16, 2013 20.04 20.13 19.96 19.99 528,328 +0.08(+0.40%)
Sep 13, 2013 20.21 20.26 19.88 19.91 635,511 -0.36(-1.78%)
Sep 12, 2013 20.15 20.35 20.04 20.27 793,441 -0.02(-0.10%)
Sep 11, 2013 20.61 20.69 20.09 20.29 776,374 -0.30(-1.46%)
Sep 10, 2013 19.71 20.67 19.65 20.59 1,297,665 +0.93(+4.73%)
Sep 09, 2013 19.39 19.68 19.31 19.66 702,152 -0.04(-0.20%)
Sep 06, 2013 19.70 19.81 19.63 19.70 771,849 +0.19(+0.97%)
Sep 05, 2013 19.23 19.51 19.19 19.51 524,547 +0.25(+1.30%)
Sep 04, 2013 19.16 19.26 18.96 19.26 855,531 +0.05(+0.26%)
Sep 03, 2013 19.28 19.43 19.09 19.21 671,759 +0.17(+0.89%)
Aug 30, 2013 19.08 19.28 19.03 19.04 674,071 -0.04(-0.21%)
Aug 29, 2013 19.05 19.31 19.02 19.08 627,851 -0.03(-0.16%)
Aug 28, 2013 19.10 19.21 19.02 19.11 720,401 -0.13(-0.68%)
Aug 27, 2013 19.36 19.45 19.19 19.24 723,962 -0.21(-1.08%)
Aug 26, 2013 19.58 19.67 19.39 19.45 489,438 -0.07(-0.36%)
Aug 23, 2013 19.30 19.57 19.28 19.52 671,538 +0.25(+1.30%)
Aug 22, 2013 19.32 19.58 19.16 19.27 626,757 -0.05(-0.26%)
Aug 21, 2013 19.40 19.46 19.09 19.32 1,609,601 -0.34(-1.73%)
Aug 20, 2013 19.25 19.78 19.12 19.66 838,915 +0.33(+1.71%)
Aug 19, 2013 19.74 19.76 19.29 19.33 966,077 -0.43(-2.18%)
Aug 16, 2013 19.91 19.98 19.73 19.76 986,680 -0.18(-0.90%)
Aug 15, 2013 19.86 19.96 19.61 19.94 1,153,951 -0.02(-0.10%)
Aug 14, 2013 19.87 20.04 19.74 19.96 854,025 +0.13(+0.66%)
Aug 13, 2013 19.80 19.93 19.69 19.83 910,492 +0.07(+0.35%)
Aug 12, 2013 19.61 19.82 19.56 19.76 713,535 +0.09(+0.46%)
Aug 09, 2013 19.68 19.86 19.60 19.67 969,791 -0.05(-0.25%)
Aug 08, 2013 19.40 19.88 19.33 19.72 1,278,592 +0.47(+2.44%)
Aug 07, 2013 19.22 19.42 19.13 19.25 686,301 -0.07(-0.36%)
Aug 06, 2013 19.65 19.70 19.12 19.32 955,862 -0.24(-1.23%)
Aug 05, 2013 19.76 19.98 19.51 19.56 828,037 -0.25(-1.26%)
Aug 02, 2013 19.68 20.08 19.59 19.81 1,052,651 -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.