Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.74 12.74 12.47 12.65 2,497,458 -0.04(-0.28%)
Oct 29, 2015 12.64 12.85 12.55 12.68 1,475,151 -0.02(-0.14%)
Oct 28, 2015 12.45 12.85 12.45 12.70 1,443,293 +0.30(+2.45%)
Oct 27, 2015 12.42 12.56 12.29 12.40 1,249,001 -0.19(-1.49%)
Oct 26, 2015 12.96 12.96 12.54 12.58 1,422,387 -0.29(-2.29%)
Oct 23, 2015 12.67 12.88 12.53 12.88 2,162,785 +0.21(+1.69%)
Oct 22, 2015 12.68 12.87 12.53 12.66 1,403,485 +0.09(+0.71%)
Oct 21, 2015 12.71 12.74 12.51 12.57 897,796 -0.14(-1.12%)
Oct 20, 2015 12.51 12.82 12.49 12.72 1,141,501 +0.16(+1.28%)
Oct 19, 2015 12.63 12.68 12.42 12.56 971,728 -0.21(-1.61%)
Oct 16, 2015 12.82 12.84 12.61 12.76 1,364,246 -0.03(-0.21%)
Oct 15, 2015 12.65 12.91 12.61 12.79 1,573,594 +0.13(+1.06%)
Oct 14, 2015 12.51 12.82 12.51 12.66 1,624,957 +0.14(+1.14%)
Oct 13, 2015 12.26 12.68 12.24 12.51 1,793,498 -0.02(-0.14%)
Oct 12, 2015 12.67 12.67 12.30 12.53 1,204,479 -0.11(-0.85%)
Oct 09, 2015 12.68 12.75 12.42 12.64 1,954,563 +0.01(+0.07%)
Oct 08, 2015 12.45 12.74 12.34 12.63 1,967,495 +0.23(+1.87%)
Oct 07, 2015 12.16 12.57 12.08 12.40 2,536,348 +0.39(+3.27%)
Oct 06, 2015 11.66 12.05 11.66 12.00 2,105,531 +0.34(+2.91%)
Oct 05, 2015 11.36 11.76 11.36 11.66 1,575,361 +0.45(+3.98%)
Oct 02, 2015 10.70 11.26 10.70 11.22 2,097,654 +0.46(+4.23%)
Oct 01, 2015 11.06 11.14 10.64 10.76 1,829,263 -0.10(-0.90%)
Sep 30, 2015 10.75 10.89 10.58 10.86 1,884,677 +0.28(+2.61%)
Sep 29, 2015 10.49 10.65 10.42 10.58 2,340,098 +0.14(+1.37%)
Sep 28, 2015 10.91 10.91 10.35 10.44 2,906,850 -0.54(-4.88%)
Sep 25, 2015 11.00 11.08 10.91 10.98 1,419,637 +0.04(+0.41%)
Sep 24, 2015 10.82 11.01 10.57 10.93 2,896,699 +0.04(+0.41%)
Sep 23, 2015 11.33 11.38 10.88 10.89 2,097,213 -0.43(-3.83%)
Sep 22, 2015 11.40 11.46 11.07 11.32 2,468,557 -0.25(-2.14%)
Sep 21, 2015 11.80 11.87 11.53 11.57 2,077,677 -0.22(-1.88%)
Sep 18, 2015 12.03 12.17 11.69 11.79 2,286,839 -0.35(-2.84%)
Sep 17, 2015 12.39 12.41 12.12 12.14 2,911,078 -0.24(-1.93%)
Sep 16, 2015 12.24 12.62 12.23 12.38 3,757,871 +0.19(+1.60%)
Sep 15, 2015 12.08 12.23 12.05 12.18 1,459,442 +0.16(+1.33%)
Sep 14, 2015 12.08 12.20 11.88 12.02 2,437,563 -0.07(-0.59%)
Sep 11, 2015 12.13 12.20 11.97 12.09 1,708,609 -0.08(-0.65%)
Sep 10, 2015 12.33 12.53 12.16 12.17 2,105,369 -0.23(-1.86%)
Sep 09, 2015 12.65 12.92 12.39 12.40 1,993,625 -0.08(-0.64%)
Sep 08, 2015 12.27 12.51 12.04 12.48 2,189,728 +0.66(+5.54%)
Sep 04, 2015 11.95 11.83 11.83 11.83 1,465,073 -0.35(-2.91%)
Sep 03, 2015 12.03 12.41 12.00 12.18 1,426,755 +0.12(+1.03%)
Sep 02, 2015 11.92 12.23 11.69 12.06 2,436,476 +0.21(+1.79%)
Sep 01, 2015 12.17 12.19 11.69 11.85 2,844,545 -0.60(-4.84%)
Aug 31, 2015 11.81 12.52 11.68 12.45 2,816,231 +0.39(+3.23%)
Aug 28, 2015 11.79 12.16 11.77 12.06 2,021,254 +0.15(+1.26%)
Aug 27, 2015 11.45 12.15 11.43 11.91 2,514,198 +0.57(+5.00%)
Aug 26, 2015 11.24 11.38 11.00 11.34 1,847,400 +0.35(+3.14%)
Aug 25, 2015 11.60 11.62 10.96 11.00 2,921,831 -0.17(-1.51%)
Aug 24, 2015 11.26 11.78 11.00 11.16 3,911,316 -0.75(-6.32%)
Aug 21, 2015 12.22 12.34 11.86 11.92 2,230,669 -0.37(-3.03%)
Aug 20, 2015 12.23 12.52 12.21 12.29 1,386,079 +0.00(+0.00%)
Aug 19, 2015 12.45 12.46 12.15 12.29 1,456,628 -0.27(-2.18%)
Aug 18, 2015 12.57 12.65 12.46 12.56 947,793 -0.03(-0.21%)
Aug 17, 2015 12.66 12.66 12.48 12.59 1,052,745 -0.04(-0.28%)
Aug 14, 2015 12.78 12.87 12.62 12.62 1,007,999 -0.09(-0.70%)
Aug 13, 2015 12.86 12.86 12.64 12.71 2,171,750 -0.27(-2.05%)
Aug 12, 2015 12.84 13.09 12.77 12.98 2,127,284 +0.12(+0.89%)
Aug 11, 2015 12.74 12.91 12.43 12.86 3,459,563 -0.08(-0.62%)
Aug 10, 2015 12.19 13.03 12.18 12.94 2,995,327 +0.78(+6.41%)
Aug 07, 2015 12.46 12.61 12.16 12.16 1,807,592 -0.42(-3.31%)
Aug 06, 2015 12.25 12.61 12.09 12.58 2,218,709 +0.26(+2.08%)
Aug 05, 2015 12.36 12.62 12.31 12.32 2,831,804 +0.11(+0.87%)
Aug 04, 2015 12.10 12.37 12.04 12.22 3,788,858 +0.07(+0.58%)
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.