Cameco Corporation (NY: CCJ )

22.46 USD -1.57 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.04 12.20 11.97 12.11 1,495,735 +0.13(+1.09%)
Feb 26, 2016 12.22 12.30 11.94 11.98 1,457,654 -0.06(-0.50%)
Feb 25, 2016 12.12 12.23 11.81 12.04 1,630,574 -0.11(-0.91%)
Feb 24, 2016 11.59 12.15 11.59 12.15 1,081,302 +0.14(+1.17%)
Feb 23, 2016 12.12 12.34 11.93 12.01 1,058,095 -0.35(-2.83%)
Feb 22, 2016 12.29 12.45 12.27 12.36 1,613,112 +0.33(+2.74%)
Feb 19, 2016 11.80 12.07 11.75 12.03 965,853 -0.06(-0.50%)
Feb 18, 2016 12.21 12.30 11.92 12.09 1,674,745 -0.04(-0.33%)
Feb 17, 2016 11.68 12.17 11.68 12.13 1,492,097 +0.62(+5.39%)
Feb 16, 2016 11.56 11.65 11.26 11.51 1,619,029 +0.08(+0.70%)
Feb 12, 2016 10.98 11.43 11.43 11.43 1,370,500 +0.67(+6.23%)
Feb 11, 2016 10.48 10.81 10.41 10.76 1,698,288 +0.10(+0.94%)
Feb 10, 2016 10.88 11.04 10.64 10.66 1,476,840 -0.20(-1.84%)
Feb 09, 2016 11.36 11.44 10.63 10.86 3,319,470 -0.62(-5.40%)
Feb 08, 2016 11.67 11.71 11.46 11.48 2,562,803 -0.86(-6.97%)
Feb 05, 2016 12.19 12.40 12.04 12.34 1,427,086 -0.07(-0.56%)
Feb 04, 2016 12.41 12.54 12.27 12.41 2,480,873 +0.19(+1.55%)
Feb 03, 2016 11.92 12.24 11.71 12.22 1,364,274 +0.49(+4.18%)
Feb 02, 2016 11.77 11.79 11.56 11.73 966,037 -0.39(-3.22%)
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.