Cameco Corporation (NY: CCJ )

15.80 USD -0.47 (-2.89%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 12.08 12.29 12.05 12.22 1,333,184 +0.12(+0.99%)
Nov 27, 2015 12.01 12.11 11.92 12.10 628,793 +0.03(+0.25%)
Nov 25, 2015 12.13 12.07 12.07 12.07 1,074,800 -0.08(-0.66%)
Nov 24, 2015 11.93 12.22 11.92 12.15 2,213,918 +0.20(+1.67%)
Nov 23, 2015 12.01 12.21 11.93 11.95 1,355,034 -0.11(-0.91%)
Nov 20, 2015 12.38 12.50 12.04 12.06 1,557,452 -0.32(-2.58%)
Nov 19, 2015 12.48 12.52 12.24 12.38 886,327 +0.02(+0.16%)
Nov 18, 2015 12.24 12.42 12.15 12.36 1,609,923 +0.19(+1.56%)
Nov 17, 2015 12.23 12.43 12.09 12.17 1,203,387 -0.05(-0.41%)
Nov 16, 2015 12.23 12.41 12.08 12.22 2,339,133 -0.01(-0.08%)
Nov 13, 2015 12.33 12.46 12.11 12.23 1,086,666 -0.13(-1.05%)
Nov 12, 2015 12.38 12.53 12.28 12.36 1,689,339 -0.16(-1.28%)
Nov 11, 2015 12.56 12.68 12.47 12.52 1,779,105 +0.00(+0.00%)
Nov 10, 2015 12.49 12.58 12.35 12.52 1,497,810 -0.01(-0.08%)
Nov 09, 2015 12.74 12.88 12.50 12.53 1,435,833 -0.24(-1.88%)
Nov 06, 2015 12.78 12.94 12.61 12.77 1,563,644 -0.19(-1.47%)
Nov 05, 2015 13.11 13.12 12.84 12.96 1,557,157 -0.23(-1.74%)
Nov 04, 2015 13.53 13.61 13.09 13.19 1,740,469 -0.34(-2.51%)
Nov 03, 2015 13.77 13.91 13.48 13.53 2,545,912 -0.29(-2.10%)
Nov 02, 2015 13.55 13.99 13.29 13.82 3,586,688 -0.35(-2.47%)
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%)
Oct 01, 2015 12.39 12.48 11.92 12.06 1,632,576 -0.11(-0.90%)
Sep 30, 2015 12.04 12.20 11.85 12.17 1,682,032 +0.31(+2.61%)
Sep 29, 2015 11.75 11.93 11.67 11.86 2,088,485 +0.16(+1.37%)
Sep 28, 2015 12.22 12.22 11.60 11.70 2,594,298 -0.70(-5.65%)
Sep 25, 2015 12.42 12.52 12.32 12.40 1,256,777 +0.05(+0.40%)
Sep 24, 2015 12.22 12.44 11.94 12.35 2,564,390 +0.05(+0.41%)
Sep 23, 2015 12.80 12.85 12.29 12.30 1,856,621 -0.49(-3.83%)
Sep 22, 2015 12.88 12.94 12.51 12.79 2,185,364 -0.28(-2.14%)
Sep 21, 2015 13.33 13.41 13.02 13.07 1,839,326 -0.25(-1.88%)
Sep 18, 2015 13.59 13.75 13.21 13.32 2,024,493 -0.39(-2.84%)
Sep 17, 2015 13.99 14.02 13.69 13.71 2,577,119 -0.27(-1.93%)
Sep 16, 2015 13.83 14.25 13.81 13.98 3,326,768 +0.22(+1.60%)
Sep 15, 2015 13.64 13.82 13.61 13.76 1,292,015 +0.18(+1.33%)
Sep 14, 2015 13.64 13.78 13.42 13.58 2,157,926 -0.08(-0.59%)
Sep 11, 2015 13.70 13.78 13.52 13.66 1,512,598 -0.09(-0.65%)
Sep 10, 2015 13.93 14.15 13.74 13.75 1,863,841 -0.26(-1.86%)
Sep 09, 2015 14.29 14.59 13.99 14.01 1,764,917 -0.09(-0.64%)
Sep 08, 2015 13.86 14.13 13.60 14.10 1,938,523 +0.74(+5.54%)
Sep 04, 2015 13.50 13.36 13.36 13.36 1,297,000 -0.40(-2.91%)
Sep 03, 2015 13.59 14.02 13.56 13.76 1,263,078 +0.14(+1.03%)
Sep 02, 2015 13.46 13.82 13.20 13.62 2,156,964 +0.24(+1.79%)
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.