Cameco Corporation (NY: CCJ )

19.66 USD +0.97 (+5.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.08 21.15 20.72 20.78 1,278,646 -0.35(-1.66%)
Mar 27, 2013 21.03 21.20 20.73 21.13 721,214 +0.00(+0.00%)
Mar 26, 2013 21.43 21.50 21.08 21.13 1,353,451 -0.20(-0.94%)
Mar 25, 2013 21.55 21.78 21.18 21.33 1,152,882 -0.17(-0.79%)
Mar 22, 2013 21.33 21.66 21.31 21.50 1,475,140 +0.31(+1.46%)
Mar 21, 2013 21.22 21.33 21.13 21.19 1,368,679 +0.01(+0.05%)
Mar 20, 2013 21.23 21.33 20.93 21.18 762,513 +0.14(+0.67%)
Mar 19, 2013 21.14 21.28 20.93 21.04 1,171,333 -0.11(-0.52%)
Mar 18, 2013 21.18 21.35 21.05 21.15 1,270,095 -0.27(-1.26%)
Mar 15, 2013 21.15 21.60 21.09 21.42 1,425,139 +0.30(+1.42%)
Mar 14, 2013 21.23 21.30 20.88 21.12 1,561,294 -0.02(-0.09%)
Mar 13, 2013 21.45 21.46 20.92 21.14 1,618,168 -0.39(-1.81%)
Mar 12, 2013 21.47 21.76 21.33 21.53 1,596,401 +0.02(+0.09%)
Mar 11, 2013 20.98 21.52 20.92 21.51 2,281,445 +0.52(+2.48%)
Mar 08, 2013 21.00 21.01 20.77 20.99 1,423,152 +0.05(+0.24%)
Mar 07, 2013 20.93 21.00 20.82 20.94 1,339,322 +0.10(+0.48%)
Mar 06, 2013 20.77 20.90 20.68 20.84 1,530,650 +0.18(+0.87%)
Mar 05, 2013 20.55 20.83 20.55 20.66 1,871,028 +0.16(+0.78%)
Mar 04, 2013 20.73 20.85 20.34 20.50 1,665,051 -0.39(-1.87%)
Mar 01, 2013 21.18 21.22 20.70 20.89 2,059,993 -0.43(-2.02%)
Feb 28, 2013 21.30 21.55 21.26 21.32 1,437,849 -0.23(-1.07%)
Feb 27, 2013 20.99 21.67 20.94 21.55 2,029,037 +0.47(+2.23%)
Feb 26, 2013 21.58 21.65 20.91 21.08 2,861,634 -0.49(-2.27%)
Feb 25, 2013 22.10 22.20 21.53 21.57 2,495,751 -0.42(-1.91%)
Feb 22, 2013 21.84 22.16 21.78 21.99 1,578,211 +0.11(+0.50%)
Feb 21, 2013 21.58 21.92 21.40 21.88 2,462,739 +0.07(+0.32%)
Feb 20, 2013 22.27 22.87 21.70 21.81 3,756,369 -0.47(-2.11%)
Feb 19, 2013 21.56 22.33 21.53 22.28 1,911,360 +0.67(+3.10%)
Feb 15, 2013 21.47 21.74 21.45 21.61 1,395,270 +0.11(+0.51%)
Feb 14, 2013 21.02 21.58 20.97 21.50 1,397,343 +0.46(+2.19%)
Feb 13, 2013 21.03 21.33 20.76 21.04 1,916,171 +0.02(+0.10%)
Feb 12, 2013 20.89 21.53 20.83 21.02 2,710,201 +0.07(+0.33%)
Feb 11, 2013 21.44 21.44 20.56 20.95 3,215,504 -0.69(-3.19%)
Feb 08, 2013 21.62 21.97 21.50 21.64 1,442,911 -0.08(-0.37%)
Feb 07, 2013 21.85 21.85 21.59 21.72 1,246,942 -0.15(-0.69%)
Feb 06, 2013 21.62 22.00 21.60 21.87 1,197,034 +0.10(+0.46%)
Feb 04, 2013 21.72 21.82 21.51 21.77 1,897,505 +0.03(+0.14%)
Feb 01, 2013 21.71 21.87 21.52 21.74 1,654,615 +0.19(+0.88%)
Jan 31, 2013 21.57 21.75 21.34 21.55 1,557,088 -0.02(-0.09%)
Jan 30, 2013 21.24 21.75 21.23 21.57 1,886,463 +0.33(+1.55%)
Jan 29, 2013 21.06 21.28 20.58 21.24 2,311,861 +0.18(+0.85%)
Jan 28, 2013 21.37 21.49 21.06 21.06 1,185,345 -0.33(-1.54%)
Jan 25, 2013 21.48 21.65 21.16 21.39 848,539 -0.13(-0.60%)
Jan 24, 2013 21.39 21.83 21.29 21.52 1,041,823 +0.12(+0.56%)
Jan 23, 2013 21.43 21.69 21.36 21.40 1,078,986 -0.11(-0.51%)
Jan 22, 2013 21.82 21.83 21.38 21.51 991,774 -0.02(-0.09%)
Jan 18, 2013 21.32 21.61 21.16 21.53 1,265,824 +0.22(+1.03%)
Jan 17, 2013 21.17 21.72 21.14 21.31 1,560,600 +0.21(+1.00%)
Jan 16, 2013 21.41 21.59 21.02 21.10 1,623,679 -0.38(-1.77%)
Jan 15, 2013 21.06 21.89 21.06 21.48 2,450,031 +0.26(+1.23%)
Jan 14, 2013 20.60 21.32 20.52 21.22 2,710,563 +0.77(+3.77%)
Jan 11, 2013 20.95 20.99 20.41 20.45 1,216,961 -0.33(-1.59%)
Jan 10, 2013 20.29 20.89 20.29 20.78 2,169,505 +0.57(+2.82%)
Jan 09, 2013 19.93 20.23 19.89 20.21 1,315,867 +0.42(+2.12%)
Jan 08, 2013 19.87 19.90 19.55 19.79 1,051,486 -0.14(-0.70%)
Jan 07, 2013 19.55 19.99 19.32 19.93 1,281,080 +0.36(+1.84%)
Jan 04, 2013 19.88 20.00 19.50 19.57 1,945,497 -0.41(-2.05%)
Jan 03, 2013 20.16 20.34 19.88 19.98 1,226,943 -0.24(-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.