Cameco Corporation (NY: CCJ )

16.53 USD +0.37 (+2.29%)
Streaming Delayed Price Updated: 11:13 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 20.29 20.60 20.28 20.51 888,519 +0.29(+1.43%)
Nov 27, 2013 20.05 20.31 19.91 20.22 1,384,862 +0.11(+0.55%)
Nov 26, 2013 20.46 20.52 19.87 20.11 1,687,456 -0.44(-2.14%)
Nov 25, 2013 20.47 20.93 20.47 20.55 2,558,951 +0.06(+0.29%)
Nov 22, 2013 20.08 20.54 20.00 20.49 3,413,475 +0.40(+1.99%)
Nov 21, 2013 19.90 20.24 19.76 20.09 2,430,575 +0.18(+0.90%)
Nov 20, 2013 19.48 19.94 19.37 19.91 2,532,775 +0.47(+2.42%)
Nov 19, 2013 19.31 19.45 19.26 19.44 1,780,828 +0.04(+0.21%)
Nov 18, 2013 19.11 19.43 19.06 19.40 2,134,972 +0.32(+1.68%)
Nov 15, 2013 18.96 19.13 18.81 19.08 1,314,629 +0.09(+0.47%)
Nov 14, 2013 18.92 19.02 18.76 18.99 1,580,317 -0.03(-0.16%)
Nov 13, 2013 18.86 19.03 18.75 19.02 788,193 +0.05(+0.26%)
Nov 12, 2013 18.94 19.00 18.83 18.97 1,809,564 -0.03(-0.16%)
Nov 11, 2013 19.13 19.14 18.96 19.00 822,827 -0.13(-0.68%)
Nov 08, 2013 18.93 19.18 18.91 19.13 1,255,164 +0.15(+0.79%)
Nov 07, 2013 19.05 19.12 18.93 18.98 1,791,669 -0.07(-0.37%)
Nov 06, 2013 18.68 19.07 18.65 19.05 1,432,025 +0.43(+2.31%)
Nov 05, 2013 18.88 18.94 18.47 18.62 1,356,016 -0.30(-1.59%)
Nov 04, 2013 19.04 19.17 18.78 18.92 944,869 -0.02(-0.11%)
Nov 01, 2013 18.97 19.07 18.77 18.94 879,112 -0.06(-0.32%)
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%)
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.