Cameco Corporation (NY: CCJ )

16.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:19 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.27 14.27 13.97 14.17 2,228,925 -0.04(-0.28%)
Oct 29, 2015 14.16 14.40 14.06 14.21 1,316,539 -0.02(-0.14%)
Oct 28, 2015 13.95 14.40 13.95 14.23 1,288,107 +0.34(+2.45%)
Oct 27, 2015 13.92 14.07 13.77 13.89 1,114,706 -0.21(-1.49%)
Oct 26, 2015 14.52 14.52 14.05 14.10 1,269,449 -0.33(-2.29%)
Oct 23, 2015 14.20 14.43 14.04 14.43 1,930,237 +0.24(+1.69%)
Oct 22, 2015 14.21 14.42 14.04 14.19 1,252,579 +0.10(+0.71%)
Oct 21, 2015 14.24 14.27 14.02 14.09 801,263 -0.16(-1.12%)
Oct 20, 2015 14.02 14.37 14.00 14.25 1,018,764 +0.18(+1.28%)
Oct 19, 2015 14.15 14.21 13.92 14.07 867,246 -0.23(-1.61%)
Oct 16, 2015 14.36 14.39 14.12 14.30 1,217,559 -0.03(-0.21%)
Oct 15, 2015 14.17 14.47 14.13 14.33 1,404,398 +0.15(+1.06%)
Oct 14, 2015 14.02 14.37 14.02 14.18 1,450,238 +0.16(+1.14%)
Oct 13, 2015 13.74 14.21 13.71 14.02 1,600,657 -0.02(-0.14%)
Oct 12, 2015 14.20 14.20 13.78 14.04 1,074,971 -0.12(-0.85%)
Oct 09, 2015 14.21 14.29 13.92 14.16 1,744,404 +0.01(+0.07%)
Oct 08, 2015 13.95 14.27 13.83 14.15 1,755,945 +0.26(+1.87%)
Oct 07, 2015 13.63 14.09 13.53 13.89 2,263,634 +0.44(+3.27%)
Oct 06, 2015 13.07 13.50 13.06 13.45 1,879,139 +0.38(+2.91%)
Oct 05, 2015 12.73 13.18 12.73 13.07 1,405,975 +0.50(+3.98%)
Oct 02, 2015 11.99 12.62 11.99 12.57 1,872,109 +0.51(+4.23%)
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.