Cameco Corporation (NY: CCJ )

19.42 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.42 21.52 21.17 21.22 2,748,450 -0.78(-3.55%)
Jan 30, 2014 21.94 22.04 21.76 22.00 1,521,659 +0.17(+0.78%)
Jan 29, 2014 21.91 21.99 21.64 21.83 1,535,448 -0.16(-0.73%)
Jan 28, 2014 23.02 23.03 21.99 21.99 2,638,058 -0.27(-1.21%)
Jan 27, 2014 21.91 22.40 21.84 22.26 3,427,150 +0.38(+1.74%)
Jan 24, 2014 21.93 22.08 21.55 21.88 1,925,380 -0.26(-1.17%)
Jan 23, 2014 22.58 22.59 22.06 22.14 2,165,597 -0.48(-2.12%)
Jan 22, 2014 23.16 23.19 22.53 22.62 3,040,751 -0.46(-1.99%)
Jan 21, 2014 22.71 23.11 22.23 23.08 4,096,757 +1.13(+5.15%)
Jan 17, 2014 22.12 21.95 21.95 21.95 3,215,800 -0.21(-0.95%)
Jan 16, 2014 21.64 22.28 21.62 22.16 3,171,626 +0.65(+3.02%)
Jan 15, 2014 20.79 21.53 20.69 21.51 2,810,471 +0.72(+3.46%)
Jan 14, 2014 20.44 21.02 20.37 20.79 3,172,183 +0.71(+3.54%)
Jan 13, 2014 20.27 20.50 20.05 20.08 1,675,710 -0.19(-0.94%)
Jan 10, 2014 20.10 20.34 20.05 20.27 2,115,382 +0.19(+0.95%)
Jan 09, 2014 20.17 20.21 19.81 20.08 887,017 -0.11(-0.54%)
Jan 08, 2014 20.12 20.54 20.10 20.19 1,932,798 +0.06(+0.30%)
Jan 07, 2014 19.86 20.20 19.81 20.13 1,467,556 +0.26(+1.31%)
Jan 06, 2014 20.05 20.11 19.75 19.87 1,297,212 -0.24(-1.19%)
Jan 03, 2014 20.41 20.43 20.01 20.11 1,254,704 -0.22(-1.08%)
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.