Cameco Corporation (NY: CCJ )

15.98 USD -0.23 (-1.42%)
Official Closing Price Updated: 7:58 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.81 11.02 10.72 10.97 1,873,897 +0.18(+1.67%)
Jun 29, 2016 10.67 10.87 10.60 10.79 1,475,512 +0.25(+2.37%)
Jun 28, 2016 10.79 10.83 10.41 10.54 2,324,190 -0.16(-1.50%)
Jun 27, 2016 10.77 10.90 10.61 10.70 2,878,124 -0.14(-1.29%)
Jun 24, 2016 10.87 11.08 10.81 10.84 1,835,186 -0.59(-5.16%)
Jun 23, 2016 11.30 11.52 11.20 11.43 1,012,262 +0.28(+2.51%)
Jun 22, 2016 11.29 11.32 11.10 11.15 861,239 -0.02(-0.18%)
Jun 21, 2016 11.20 11.21 11.04 11.17 2,133,728 -0.04(-0.36%)
Jun 20, 2016 11.42 11.50 11.19 11.21 2,193,163 +0.02(+0.18%)
Jun 17, 2016 11.33 11.38 11.15 11.19 1,025,929 -0.04(-0.36%)
Jun 16, 2016 11.11 11.28 10.95 11.23 1,119,359 -0.01(-0.09%)
Jun 15, 2016 11.30 11.37 11.16 11.24 1,194,550 -0.06(-0.53%)
Jun 14, 2016 11.56 11.64 11.21 11.30 1,448,914 -0.32(-2.75%)
Jun 13, 2016 11.65 11.77 11.57 11.62 1,290,433 -0.08(-0.68%)
Jun 10, 2016 11.96 11.96 11.65 11.70 1,010,024 -0.30(-2.50%)
Jun 09, 2016 12.22 12.22 11.96 12.00 1,024,505 -0.24(-1.96%)
Jun 08, 2016 12.33 12.43 12.17 12.24 1,710,859 +0.10(+0.82%)
Jun 07, 2016 12.11 12.18 12.01 12.14 1,661,052 +0.10(+0.83%)
Jun 06, 2016 11.77 12.06 11.76 12.04 1,225,892 +0.33(+2.82%)
Jun 03, 2016 11.70 11.77 11.57 11.71 1,137,915 +0.11(+0.95%)
Jun 02, 2016 11.33 11.60 11.33 11.60 1,898,566 +0.20(+1.75%)
Jun 01, 2016 11.56 11.61 11.33 11.40 2,014,123 -0.23(-1.98%)
May 31, 2016 11.72 11.82 11.62 11.63 2,270,894 -0.08(-0.68%)
May 27, 2016 11.66 11.71 11.71 11.71 758,300 +0.00(+0.00%)
May 26, 2016 11.92 11.96 11.68 11.71 1,195,405 +0.02(+0.17%)
May 25, 2016 11.67 11.93 11.65 11.69 949,125 +0.09(+0.78%)
May 24, 2016 11.55 11.79 11.37 11.60 1,972,326 -0.05(-0.43%)
May 23, 2016 11.31 11.69 11.28 11.65 1,058,197 +0.26(+2.28%)
May 20, 2016 11.47 11.53 11.31 11.39 970,354 -0.02(-0.18%)
May 19, 2016 11.28 11.44 11.23 11.41 820,801 -0.02(-0.17%)
May 18, 2016 11.64 11.71 11.37 11.43 1,367,162 -0.31(-2.64%)
May 17, 2016 11.57 11.88 11.47 11.74 1,293,787 +0.15(+1.29%)
May 16, 2016 11.70 11.81 11.58 11.59 872,444 +0.02(+0.17%)
May 13, 2016 11.67 11.81 11.53 11.57 1,081,571 -0.15(-1.28%)
May 12, 2016 11.89 12.24 11.69 11.72 2,759,296 -0.06(-0.51%)
May 11, 2016 11.85 11.98 11.75 11.78 1,013,505 -0.02(-0.17%)
May 10, 2016 11.68 11.81 11.62 11.80 1,373,964 +0.21(+1.81%)
May 09, 2016 11.52 11.70 11.44 11.59 2,315,574 -0.03(-0.26%)
May 06, 2016 11.59 11.83 11.56 11.62 1,249,177 +0.02(+0.17%)
May 05, 2016 12.13 12.16 11.51 11.60 2,315,029 -0.33(-2.77%)
May 04, 2016 11.93 12.14 11.82 11.93 1,317,356 -0.10(-0.83%)
May 03, 2016 12.18 12.26 11.97 12.03 2,226,518 -0.31(-2.51%)
May 02, 2016 12.55 12.56 12.24 12.34 1,810,799 -0.17(-1.36%)
Apr 29, 2016 13.08 13.13 12.45 12.51 3,509,867 -0.60(-4.58%)
Apr 28, 2016 13.40 13.50 13.09 13.11 1,989,146 -0.34(-2.53%)
Apr 27, 2016 13.03 13.48 13.02 13.45 1,995,096 +0.42(+3.22%)
Apr 26, 2016 13.03 13.08 12.82 13.03 2,999,982 +0.10(+0.77%)
Apr 25, 2016 13.03 13.09 12.71 12.93 1,661,611 -0.17(-1.30%)
Apr 22, 2016 12.30 13.25 12.29 13.10 4,013,665 +0.80(+6.50%)
Apr 21, 2016 12.82 12.85 12.29 12.30 2,523,213 -0.48(-3.76%)
Apr 20, 2016 12.90 13.05 12.77 12.78 1,555,461 -0.09(-0.70%)
Apr 19, 2016 12.57 12.88 12.48 12.87 2,018,306 +0.49(+3.96%)
Apr 18, 2016 12.26 12.62 12.25 12.38 1,362,977 -0.08(-0.64%)
Apr 15, 2016 12.54 12.54 12.30 12.46 945,342 -0.15(-1.19%)
Apr 14, 2016 12.60 12.70 12.49 12.61 1,082,017 -0.03(-0.24%)
Apr 13, 2016 12.55 12.83 12.55 12.64 1,578,612 +0.21(+1.69%)
Apr 12, 2016 12.17 12.52 12.11 12.43 4,380,889 +0.36(+2.98%)
Apr 11, 2016 12.10 12.27 12.01 12.07 1,495,113 +0.02(+0.17%)
Apr 08, 2016 12.18 12.23 12.01 12.05 1,041,013 +0.12(+1.01%)
Apr 07, 2016 12.12 12.16 11.84 11.93 1,900,991 -0.37(-3.01%)
Apr 06, 2016 12.02 12.33 11.95 12.30 1,168,808 +0.36(+3.02%)
Apr 05, 2016 12.08 12.19 11.95 11.94 2,354,057 -0.30(-2.45%)
Apr 04, 2016 12.64 12.68 12.23 12.24 1,339,436 -0.45(-3.55%)
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.