Cameco Corporation (NY: CCJ )

16.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.98 22.05 21.67 21.67 1,454,915 -0.47(-2.12%)
May 30, 2013 22.01 22.32 21.90 22.14 1,343,984 +0.17(+0.77%)
May 29, 2013 21.84 22.02 21.73 21.97 1,096,271 +0.07(+0.32%)
May 28, 2013 22.09 22.25 21.77 21.90 1,102,593 -0.06(-0.27%)
May 24, 2013 21.62 22.20 21.61 21.96 1,252,829 +0.16(+0.73%)
May 23, 2013 21.63 21.93 21.51 21.80 2,022,987 -0.34(-1.54%)
May 22, 2013 22.26 22.83 22.05 22.14 3,223,989 -0.15(-0.67%)
May 21, 2013 21.40 22.33 21.35 22.29 2,556,516 +0.72(+3.34%)
May 20, 2013 21.28 21.73 21.25 21.57 865,858 +0.32(+1.51%)
May 17, 2013 20.92 21.34 20.81 21.25 1,069,687 +0.08(+0.38%)
May 16, 2013 20.94 21.43 20.88 21.17 1,922,414 +0.17(+0.81%)
May 15, 2013 20.65 21.07 20.59 21.00 1,480,495 +0.22(+1.06%)
May 13, 2013 20.88 21.00 20.77 20.78 1,446,466 -0.12(-0.57%)
May 10, 2013 20.40 21.00 20.39 20.90 1,419,269 +0.34(+1.65%)
May 09, 2013 20.72 20.90 20.40 20.56 1,402,289 -0.21(-1.01%)
May 08, 2013 20.38 20.93 20.31 20.77 1,334,676 +0.47(+2.32%)
May 07, 2013 19.94 20.35 19.89 20.30 1,585,039 +0.34(+1.70%)
May 06, 2013 19.82 20.00 19.66 19.96 1,248,659 +0.15(+0.76%)
May 03, 2013 19.48 19.86 19.34 19.81 1,790,905 +0.47(+2.43%)
May 02, 2013 19.40 19.45 18.94 19.34 1,530,244 -0.05(-0.26%)
May 01, 2013 18.65 19.66 18.44 19.39 2,223,209 -0.12(-0.62%)
Apr 30, 2013 18.90 19.51 18.72 19.51 1,628,150 +0.52(+2.74%)
Apr 29, 2013 18.91 19.13 18.80 18.99 1,025,125 +0.15(+0.80%)
Apr 26, 2013 19.00 19.02 18.64 18.84 1,580,335 -0.18(-0.95%)
Apr 25, 2013 19.44 19.47 18.87 19.02 1,666,987 -0.29(-1.50%)
Apr 24, 2013 18.28 19.39 18.25 19.31 2,473,624 +1.06(+5.81%)
Apr 23, 2013 18.07 18.54 18.05 18.25 1,841,838 +0.22(+1.22%)
Apr 22, 2013 17.77 18.28 17.73 18.03 1,866,894 +0.30(+1.69%)
Apr 19, 2013 17.78 17.92 17.52 17.73 1,275,222 -0.03(-0.17%)
Apr 18, 2013 17.68 18.05 17.53 17.76 1,383,056 +0.09(+0.51%)
Apr 17, 2013 18.09 18.09 17.38 17.67 2,843,891 -0.59(-3.23%)
Apr 16, 2013 18.23 18.35 18.07 18.26 1,720,443 +0.18(+1.00%)
Apr 15, 2013 18.65 18.75 18.07 18.08 2,746,357 -0.85(-4.49%)
Apr 12, 2013 19.51 19.54 18.78 18.93 1,967,593 -0.66(-3.37%)
Apr 11, 2013 19.74 19.81 19.48 19.59 1,394,366 -0.17(-0.86%)
Apr 10, 2013 19.80 19.87 19.51 19.76 1,588,234 -0.05(-0.25%)
Apr 09, 2013 19.46 19.82 19.35 19.81 1,492,189 +0.37(+1.90%)
Apr 08, 2013 19.23 19.50 19.14 19.44 1,496,631 -0.04(-0.21%)
Apr 05, 2013 19.35 19.57 19.11 19.48 1,359,689 -0.10(-0.51%)
Apr 04, 2013 19.43 19.65 19.24 19.58 1,156,924 +0.11(+0.56%)
Apr 03, 2013 20.36 20.39 19.34 19.47 2,702,818 -0.94(-4.61%)
Apr 02, 2013 20.48 20.62 20.38 20.41 1,374,825 -0.08(-0.39%)
Apr 01, 2013 20.75 20.89 20.34 20.49 1,045,713 -0.29(-1.40%)
Mar 28, 2013 21.08 21.15 20.72 20.78 1,278,646 -0.35(-1.66%)
Mar 27, 2013 21.03 21.20 20.73 21.13 721,214 +0.00(+0.00%)
Mar 26, 2013 21.43 21.50 21.08 21.13 1,353,451 -0.20(-0.94%)
Mar 25, 2013 21.55 21.78 21.18 21.33 1,152,882 -0.17(-0.79%)
Mar 22, 2013 21.33 21.66 21.31 21.50 1,475,140 +0.31(+1.46%)
Mar 21, 2013 21.22 21.33 21.13 21.19 1,368,679 +0.01(+0.05%)
Mar 20, 2013 21.23 21.33 20.93 21.18 762,513 +0.14(+0.67%)
Mar 19, 2013 21.14 21.28 20.93 21.04 1,171,333 -0.11(-0.52%)
Mar 18, 2013 21.18 21.35 21.05 21.15 1,270,095 -0.27(-1.26%)
Mar 15, 2013 21.15 21.60 21.09 21.42 1,425,139 +0.30(+1.42%)
Mar 14, 2013 21.23 21.30 20.88 21.12 1,561,294 -0.02(-0.09%)
Mar 13, 2013 21.45 21.46 20.92 21.14 1,618,168 -0.39(-1.81%)
Mar 12, 2013 21.47 21.76 21.33 21.53 1,596,401 +0.02(+0.09%)
Mar 11, 2013 20.98 21.52 20.92 21.51 2,281,445 +0.52(+2.48%)
Mar 08, 2013 21.00 21.01 20.77 20.99 1,423,152 +0.05(+0.24%)
Mar 07, 2013 20.93 21.00 20.82 20.94 1,339,322 +0.10(+0.48%)
Mar 06, 2013 20.77 20.90 20.68 20.84 1,530,650 +0.18(+0.87%)
Mar 05, 2013 20.55 20.83 20.55 20.66 1,871,028 +0.16(+0.78%)
Mar 04, 2013 20.73 20.85 20.34 20.50 1,665,051 -0.39(-1.87%)
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.