Cameco Corporation (NY: CCJ )

24.08 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.74 14.24 13.63 14.02 2,412,028 +0.11(+0.79%)
Jan 29, 2015 14.14 14.16 13.66 13.91 2,430,036 -0.19(-1.35%)
Jan 28, 2015 14.51 14.57 14.05 14.10 2,264,027 -0.49(-3.36%)
Jan 27, 2015 14.18 14.62 14.05 14.59 1,924,524 +0.33(+2.31%)
Jan 26, 2015 14.31 14.47 14.20 14.26 1,376,376 -0.05(-0.35%)
Jan 23, 2015 14.30 14.38 14.10 14.31 1,680,266 -0.03(-0.21%)
Jan 22, 2015 14.46 14.55 14.21 14.34 1,171,454 +0.02(+0.14%)
Jan 21, 2015 14.23 14.36 14.08 14.32 1,939,202 +0.27(+1.92%)
Jan 20, 2015 14.47 14.47 14.03 14.05 2,826,248 -0.30(-2.09%)
Jan 16, 2015 13.98 14.39 13.98 14.35 1,802,658 +0.33(+2.35%)
Jan 15, 2015 14.40 14.43 13.97 14.02 2,626,309 -0.18(-1.27%)
Jan 14, 2015 14.48 14.55 14.03 14.20 4,090,249 -0.56(-3.79%)
Jan 13, 2015 15.46 15.48 14.67 14.76 3,856,443 -0.69(-4.47%)
Jan 12, 2015 15.61 15.63 15.15 15.45 1,582,086 -0.30(-1.90%)
Jan 09, 2015 15.96 16.01 15.63 15.75 1,459,032 -0.29(-1.81%)
Jan 08, 2015 15.84 16.24 15.80 16.04 1,743,939 +0.35(+2.23%)
Jan 07, 2015 15.98 16.16 15.63 15.69 1,209,235 -0.14(-0.88%)
Jan 06, 2015 15.87 16.13 15.74 15.83 1,445,349 -0.04(-0.25%)
Jan 05, 2015 16.12 16.20 15.64 15.87 1,905,817 -0.50(-3.05%)
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.