Cameco Corporation (NY: CCJ )

23.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.63 15.03 14.54 15.01 1,850,289 +0.41(+2.84%)
Oct 30, 2014 14.30 14.81 14.21 14.59 1,883,481 -0.01(-0.06%)
Oct 29, 2014 14.96 14.96 14.40 14.60 2,975,179 -0.51(-3.37%)
Oct 28, 2014 14.57 15.13 14.45 15.11 2,447,868 +0.63(+4.35%)
Oct 27, 2014 14.37 14.55 14.49 14.48 1,381,797 -0.01(-0.06%)
Oct 24, 2014 14.33 14.59 14.22 14.49 1,079,850 +0.17(+1.21%)
Oct 23, 2014 14.43 14.68 14.08 14.32 4,351,058 +0.01(+0.06%)
Oct 22, 2014 14.73 14.94 14.30 14.31 2,159,010 -0.46(-3.10%)
Oct 21, 2014 14.33 14.84 14.22 14.77 2,151,961 +0.49(+3.45%)
Oct 20, 2014 14.21 14.29 14.18 14.27 987,948 +0.03(+0.24%)
Oct 17, 2014 13.95 14.32 13.82 14.24 3,147,063 +0.48(+3.52%)
Oct 16, 2014 13.53 13.91 13.43 13.76 3,473,481 -0.03(-0.25%)
Oct 15, 2014 13.62 13.93 13.44 13.79 3,084,506 +0.16(+1.14%)
Oct 14, 2014 13.80 14.17 13.58 13.64 2,312,611 -0.08(-0.57%)
Oct 13, 2014 13.96 14.08 13.58 13.71 2,818,334 -0.14(-1.00%)
Oct 10, 2014 14.21 14.40 13.87 13.85 2,448,518 -0.28(-2.02%)
Oct 09, 2014 14.83 14.95 14.04 14.14 2,128,740 -0.47(-3.19%)
Oct 08, 2014 14.38 14.64 14.02 14.60 2,439,280 +0.28(+1.93%)
Oct 07, 2014 14.85 14.87 14.30 14.33 3,064,170 -0.60(-3.99%)
Oct 06, 2014 15.06 15.25 14.83 14.92 2,073,826 -0.07(-0.46%)
Oct 03, 2014 15.25 15.27 14.94 14.99 1,422,880 -0.27(-1.75%)
Oct 02, 2014 15.24 15.31 14.93 15.26 2,174,625 +0.02(+0.11%)
Oct 01, 2014 15.23 15.34 15.11 15.24 2,272,024 -0.01(-0.06%)
Sep 30, 2014 15.47 15.64 15.14 15.25 1,714,662 -0.22(-1.40%)
Sep 29, 2014 15.28 15.52 15.11 15.47 1,902,162 +0.18(+1.19%)
Sep 26, 2014 15.28 15.41 15.15 15.28 1,691,962 +0.05(+0.34%)
Sep 25, 2014 15.46 15.46 15.22 15.23 2,527,338 -0.25(-1.61%)
Sep 24, 2014 15.64 15.79 15.47 15.48 2,780,051 -0.14(-0.88%)
Sep 23, 2014 15.92 16.01 15.56 15.62 2,827,411 -0.40(-2.52%)
Sep 22, 2014 16.31 16.34 15.99 16.02 1,904,854 -0.43(-2.61%)
Sep 19, 2014 16.99 17.01 16.31 16.45 2,789,358 -0.52(-3.04%)
Sep 18, 2014 16.89 17.13 16.77 16.97 2,143,982 +0.15(+0.87%)
Sep 17, 2014 16.45 16.91 16.38 16.82 3,281,501 +0.34(+2.08%)
Sep 16, 2014 16.08 16.74 16.07 16.48 3,331,660 +0.43(+2.68%)
Sep 15, 2014 16.48 16.50 16.00 16.05 1,607,947 -0.38(-2.30%)
Sep 12, 2014 16.01 16.55 16.01 16.43 2,342,326 +0.33(+2.03%)
Sep 11, 2014 16.21 16.27 16.00 16.10 1,513,165 -0.11(-0.69%)
Sep 10, 2014 15.98 16.24 15.96 16.21 1,958,668 +0.16(+1.02%)
Sep 09, 2014 16.20 16.26 15.89 16.05 2,591,115 -0.21(-1.27%)
Sep 08, 2014 16.55 16.60 16.19 16.25 2,063,536 -0.30(-1.82%)
Sep 05, 2014 16.55 16.67 16.41 16.55 1,167,625 -0.04(-0.26%)
Sep 04, 2014 16.75 16.87 16.48 16.60 1,158,598 -0.11(-0.67%)
Sep 03, 2014 16.74 16.92 16.68 16.71 1,812,367 +0.18(+1.09%)
Sep 02, 2014 16.51 16.78 16.43 16.53 1,661,298 -0.27(-1.63%)
Aug 29, 2014 16.58 16.80 16.80 16.80 1,313,437 +0.19(+1.14%)
Aug 28, 2014 16.71 16.85 16.55 16.62 1,603,711 -0.10(-0.62%)
Aug 27, 2014 17.04 17.13 16.56 16.72 2,098,026 -0.45(-2.60%)
Aug 26, 2014 17.27 17.34 17.09 17.16 846,427 -0.09(-0.50%)
Aug 25, 2014 17.12 17.32 16.99 17.25 964,598 +0.14(+0.80%)
Aug 22, 2014 16.92 17.21 16.99 17.11 1,590,567 +0.12(+0.71%)
Aug 21, 2014 17.34 17.37 16.74 16.99 3,187,000 -0.66(-3.75%)
Aug 20, 2014 17.39 17.71 17.33 17.65 1,189,857 +0.27(+1.58%)
Aug 19, 2014 17.74 17.87 17.36 17.38 1,489,099 -0.40(-2.27%)
Aug 18, 2014 17.77 17.84 17.48 17.78 1,532,082 +0.13(+0.73%)
Aug 15, 2014 17.54 17.71 17.48 17.65 1,523,116 +0.24(+1.38%)
Aug 14, 2014 17.23 17.53 17.14 17.41 1,559,866 +0.20(+1.15%)
Aug 13, 2014 16.73 17.34 16.70 17.22 2,148,648 +0.58(+3.46%)
Aug 12, 2014 16.75 16.84 16.58 16.64 1,170,899 -0.09(-0.51%)
Aug 11, 2014 16.62 16.86 16.57 16.73 1,416,287 +0.19(+1.14%)
Aug 08, 2014 16.36 16.56 16.31 16.54 1,527,986 +0.17(+1.05%)
Aug 07, 2014 16.75 16.80 16.31 16.37 1,746,654 -0.30(-1.80%)
Aug 06, 2014 16.49 16.89 16.45 16.67 1,226,398 +0.03(+0.16%)
Aug 05, 2014 16.65 16.75 16.43 16.64 1,718,301 -0.15(-0.92%)
Aug 04, 2014 16.68 16.84 16.58 16.80 1,184,463 +0.20(+1.19%)
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.