Cameco Corporation (NY: CCJ )

15.66 USD -0.75 (-4.57%)
Official Closing Price Updated: 7:50 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 20.61 20.61 19.70 19.83 1,702,836 -0.49(-2.41%)
Jul 31, 2013 20.77 20.78 20.28 20.32 1,191,702 -0.42(-2.03%)
Jul 30, 2013 20.61 20.88 20.41 20.74 1,222,627 +0.15(+0.73%)
Jul 29, 2013 21.33 21.40 20.50 20.59 1,525,703 -0.73(-3.42%)
Jul 26, 2013 21.15 21.41 20.73 21.32 1,589,190 +0.08(+0.38%)
Jul 25, 2013 21.12 21.42 21.03 21.24 691,754 +0.15(+0.71%)
Jul 24, 2013 21.27 21.39 20.98 21.09 880,762 -0.13(-0.61%)
Jul 23, 2013 22.13 22.26 21.08 21.22 2,593,897 -0.76(-3.46%)
Jul 22, 2013 21.25 22.08 21.23 21.98 2,192,000 +0.75(+3.53%)
Jul 19, 2013 21.29 21.32 21.08 21.23 984,943 -0.06(-0.28%)
Jul 18, 2013 21.02 21.54 21.00 21.29 799,915 +0.28(+1.33%)
Jul 17, 2013 20.97 21.18 20.97 21.01 1,306,144 +0.04(+0.19%)
Jul 16, 2013 21.38 21.44 20.95 20.97 1,702,627 -0.38(-1.78%)
Jul 15, 2013 21.95 22.09 21.27 21.35 1,439,293 -0.58(-2.64%)
Jul 12, 2013 22.14 22.23 21.78 21.93 1,048,688 -0.23(-1.04%)
Jul 11, 2013 22.17 22.36 22.13 22.16 1,203,728 +0.25(+1.14%)
Jul 10, 2013 21.98 22.19 21.75 21.91 763,645 -0.05(-0.23%)
Jul 09, 2013 21.68 22.00 21.47 21.96 1,401,503 +0.49(+2.28%)
Jul 08, 2013 20.85 21.48 20.80 21.47 1,616,642 +0.76(+3.67%)
Jul 05, 2013 20.58 20.71 20.35 20.71 661,592 +0.03(+0.15%)
Jul 03, 2013 20.56 20.77 20.50 20.68 372,978 +0.01(+0.05%)
Jul 02, 2013 20.79 20.83 20.36 20.67 969,173 +0.01(+0.05%)
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.