Cameco Corporation (NY: CCJ )

15.98 USD -0.23 (-1.42%)
Official Closing Price Updated: 5:46 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.82 18.89 18.38 18.59 1,493,908 -0.77(-3.98%)
Nov 26, 2014 19.48 19.36 19.36 19.36 1,547,300 +0.05(+0.26%)
Nov 25, 2014 19.01 19.43 18.92 19.31 2,788,443 +0.29(+1.52%)
Nov 24, 2014 19.43 19.43 18.93 19.02 3,597,900 -0.62(-3.16%)
Nov 21, 2014 19.79 19.97 19.49 19.64 1,990,089 -0.01(-0.05%)
Nov 20, 2014 18.91 19.66 18.85 19.65 1,726,464 +0.59(+3.10%)
Nov 19, 2014 18.84 19.20 18.66 19.06 1,447,241 +0.17(+0.90%)
Nov 18, 2014 19.09 19.39 18.88 18.89 2,094,105 -0.11(-0.58%)
Nov 17, 2014 18.90 19.28 18.77 19.00 2,889,948 +0.10(+0.53%)
Nov 14, 2014 18.20 18.99 18.20 18.90 2,538,612 +0.65(+3.56%)
Nov 13, 2014 19.18 19.23 18.13 18.25 2,936,237 -0.95(-4.95%)
Nov 12, 2014 19.56 19.67 19.02 19.20 2,379,908 -0.38(-1.94%)
Nov 11, 2014 19.24 19.82 19.16 19.58 3,382,712 +0.38(+1.98%)
Nov 10, 2014 19.13 19.48 18.83 19.20 4,262,284 +0.45(+2.40%)
Nov 07, 2014 16.97 18.80 16.97 18.75 4,718,594 +2.02(+12.07%)
Nov 06, 2014 16.80 16.98 16.51 16.73 949,175 -0.11(-0.65%)
Nov 05, 2014 16.27 16.89 16.13 16.84 1,890,297 +0.55(+3.38%)
Nov 04, 2014 16.74 16.76 16.26 16.29 1,639,314 -0.57(-3.38%)
Nov 03, 2014 17.25 17.38 16.78 16.86 1,304,416 -0.52(-2.99%)
Oct 31, 2014 16.94 17.41 16.84 17.38 1,597,782 +0.48(+2.84%)
Oct 30, 2014 16.56 17.15 16.45 16.90 1,626,444 -0.01(-0.06%)
Oct 29, 2014 17.33 17.33 16.68 16.91 2,569,159 -0.59(-3.37%)
Oct 28, 2014 16.87 17.52 16.73 17.50 2,113,810 +0.73(+4.35%)
Oct 27, 2014 16.64 16.85 16.78 16.77 1,193,225 -0.01(-0.06%)
Oct 24, 2014 16.59 16.89 16.47 16.78 932,484 +0.20(+1.21%)
Oct 23, 2014 16.71 17.00 16.30 16.58 3,757,273 +0.01(+0.06%)
Oct 22, 2014 17.06 17.30 16.56 16.57 1,864,372 -0.53(-3.10%)
Oct 21, 2014 16.60 17.18 16.47 17.10 1,858,285 +0.57(+3.45%)
Oct 20, 2014 16.45 16.55 16.42 16.53 853,124 +0.04(+0.24%)
Oct 17, 2014 16.15 16.58 16.00 16.49 2,717,586 +0.56(+3.52%)
Oct 16, 2014 15.67 16.11 15.55 15.93 2,999,458 -0.04(-0.25%)
Oct 15, 2014 15.77 16.13 15.56 15.97 2,663,566 +0.18(+1.14%)
Oct 14, 2014 15.98 16.41 15.73 15.79 1,997,011 -0.09(-0.57%)
Oct 13, 2014 16.17 16.30 15.73 15.88 2,433,718 -0.16(-1.00%)
Oct 10, 2014 16.45 16.68 16.06 16.04 2,114,371 -0.33(-2.02%)
Oct 09, 2014 17.17 17.31 16.26 16.37 1,838,233 -0.54(-3.19%)
Oct 08, 2014 16.65 16.95 16.24 16.91 2,106,394 +0.32(+1.93%)
Oct 07, 2014 17.20 17.22 16.56 16.59 2,646,005 -0.69(-3.99%)
Oct 06, 2014 17.44 17.66 17.17 17.28 1,790,813 -0.08(-0.46%)
Oct 03, 2014 17.66 17.68 17.30 17.36 1,228,701 -0.31(-1.75%)
Oct 02, 2014 17.65 17.73 17.29 17.67 1,877,856 +0.02(+0.11%)
Oct 01, 2014 17.64 17.76 17.50 17.65 1,961,963 -0.01(-0.06%)
Sep 30, 2014 17.91 18.11 17.53 17.66 1,480,664 -0.25(-1.40%)
Sep 29, 2014 17.69 17.97 17.50 17.91 1,642,576 +0.21(+1.19%)
Sep 26, 2014 17.69 17.84 17.55 17.70 1,461,062 -0.04(-0.23%)
Sep 25, 2014 18.00 18.01 17.73 17.74 2,170,132 -0.29(-1.61%)
Sep 24, 2014 18.22 18.39 18.02 18.03 2,387,128 -0.16(-0.88%)
Sep 23, 2014 18.54 18.65 18.12 18.19 2,427,794 -0.47(-2.52%)
Sep 22, 2014 18.99 19.03 18.62 18.66 1,635,628 -0.50(-2.61%)
Sep 19, 2014 19.79 19.81 19.00 19.16 2,395,119 -0.60(-3.04%)
Sep 18, 2014 19.67 19.95 19.53 19.76 1,840,959 +0.17(+0.87%)
Sep 17, 2014 19.16 19.69 19.08 19.59 2,817,704 +0.40(+2.08%)
Sep 16, 2014 18.73 19.49 18.72 19.19 2,860,774 +0.50(+2.68%)
Sep 15, 2014 19.19 19.22 18.64 18.69 1,380,685 -0.44(-2.30%)
Sep 12, 2014 18.65 19.27 18.65 19.13 2,011,269 +0.38(+2.03%)
Sep 11, 2014 18.88 18.95 18.63 18.75 1,299,299 -0.13(-0.69%)
Sep 10, 2014 18.61 18.91 18.59 18.88 1,681,836 +0.19(+1.02%)
Sep 09, 2014 18.87 18.94 18.50 18.69 2,224,895 -0.24(-1.27%)
Sep 08, 2014 19.28 19.33 18.86 18.93 1,771,883 -0.35(-1.82%)
Sep 05, 2014 19.27 19.41 19.11 19.28 1,002,597 -0.05(-0.26%)
Sep 04, 2014 19.51 19.65 19.19 19.33 994,846 -0.13(-0.67%)
Sep 03, 2014 19.50 19.70 19.43 19.46 1,556,213 +0.21(+1.09%)
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.