Cameco Corporation (NY: CCJ )

23.31 +0.33 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.57 10.66 10.48 10.49 2,516,836 -0.07(-0.68%)
May 27, 2016 10.52 10.57 10.57 10.57 840,425 +0.00(+0.00%)
May 26, 2016 10.76 10.79 10.54 10.57 1,324,869 +0.02(+0.17%)
May 25, 2016 10.53 10.76 10.51 10.55 1,051,917 +0.08(+0.78%)
May 24, 2016 10.42 10.64 10.26 10.47 2,185,933 -0.05(-0.43%)
May 23, 2016 10.20 10.55 10.18 10.51 1,172,801 +0.23(+2.28%)
May 20, 2016 10.35 10.40 10.20 10.28 1,075,445 -0.02(-0.17%)
May 19, 2016 10.18 10.32 10.13 10.29 909,695 -0.02(-0.18%)
May 18, 2016 10.50 10.57 10.26 10.31 1,515,228 -0.28(-2.64%)
May 17, 2016 10.44 10.71 10.35 10.59 1,433,906 +0.14(+1.29%)
May 16, 2016 10.56 10.66 10.45 10.46 966,931 +0.02(+0.17%)
May 13, 2016 10.53 10.66 10.40 10.44 1,198,707 -0.14(-1.28%)
May 12, 2016 10.73 11.04 10.55 10.57 3,058,133 -0.05(-0.51%)
May 11, 2016 10.69 10.81 10.60 10.63 1,123,269 -0.02(-0.17%)
May 10, 2016 10.54 10.66 10.48 10.65 1,522,767 +0.19(+1.81%)
May 09, 2016 10.39 10.56 10.32 10.46 2,566,355 -0.03(-0.26%)
May 06, 2016 10.46 10.67 10.43 10.48 1,384,465 +0.02(+0.17%)
May 05, 2016 10.94 10.97 10.39 10.47 2,565,751 -0.30(-2.77%)
May 04, 2016 10.76 10.95 10.66 10.76 1,460,028 -0.09(-0.83%)
May 03, 2016 10.99 11.06 10.80 10.85 2,467,654 -0.28(-2.51%)
May 02, 2016 11.32 11.33 11.04 11.13 2,006,912 -0.15(-1.36%)
Apr 29, 2016 11.80 11.85 11.23 11.29 3,889,992 -0.54(-4.58%)
Apr 28, 2016 12.09 12.18 11.81 11.83 2,204,574 -0.31(-2.53%)
Apr 27, 2016 11.76 12.17 11.75 12.14 2,211,169 +0.38(+3.22%)
Apr 26, 2016 11.76 11.80 11.57 11.76 3,324,886 +0.09(+0.77%)
Apr 25, 2016 11.76 11.81 11.47 11.67 1,841,566 -0.15(-1.30%)
Apr 22, 2016 11.10 11.96 11.09 11.82 4,448,353 +0.72(+6.50%)
Apr 21, 2016 11.57 11.59 11.09 11.10 2,796,482 -0.43(-3.76%)
Apr 20, 2016 11.64 11.77 11.52 11.53 1,723,920 -0.08(-0.70%)
Apr 19, 2016 11.34 11.62 11.26 11.61 2,236,892 +0.44(+3.96%)
Apr 18, 2016 11.06 11.39 11.05 11.17 1,510,590 -0.07(-0.64%)
Apr 15, 2016 11.31 11.31 11.10 11.24 1,047,724 -0.14(-1.19%)
Apr 14, 2016 11.37 11.45 11.27 11.38 1,199,201 -0.03(-0.24%)
Apr 13, 2016 11.32 11.58 11.32 11.40 1,749,578 +0.19(+1.69%)
Apr 12, 2016 10.98 11.30 10.93 11.22 4,855,348 +0.32(+2.98%)
Apr 11, 2016 10.92 11.07 10.84 10.89 1,657,036 +0.02(+0.17%)
Apr 08, 2016 10.99 11.03 10.84 10.87 1,153,756 +0.11(+1.01%)
Apr 07, 2016 10.94 10.97 10.68 10.76 2,106,872 -0.33(-3.01%)
Apr 06, 2016 10.85 11.13 10.78 11.10 1,295,392 +0.32(+3.02%)
Apr 05, 2016 10.90 11.00 10.78 10.77 2,609,006 -0.27(-2.45%)
Apr 04, 2016 11.40 11.44 11.03 11.04 1,484,499 -0.41(-3.55%)
Apr 01, 2016 11.35 11.45 11.19 11.45 928,178 -0.14(-1.17%)
Mar 31, 2016 11.86 11.95 11.54 11.59 1,560,590 -0.21(-1.76%)
Mar 30, 2016 11.62 11.91 11.59 11.79 3,463,173 +0.30(+2.59%)
Mar 29, 2016 11.21 11.57 11.18 11.50 1,316,762 +0.17(+1.51%)
Mar 28, 2016 11.41 11.42 11.17 11.32 1,510,749 -0.07(-0.63%)
Mar 24, 2016 11.19 11.40 11.40 11.40 1,916,553 +0.04(+0.39%)
Mar 23, 2016 11.70 11.70 11.32 11.35 1,727,082 -0.35(-2.98%)
Mar 22, 2016 11.68 11.82 11.61 11.70 2,196,130 -0.02(-0.15%)
Mar 21, 2016 11.96 12.12 11.70 11.72 2,803,117 -0.22(-1.87%)
Mar 18, 2016 11.88 12.06 11.76 11.94 2,187,109 +0.11(+0.91%)
Mar 17, 2016 11.74 12.17 11.73 11.83 3,740,163 +0.21(+1.85%)
Mar 16, 2016 11.09 11.70 11.06 11.62 5,964,335 +0.50(+4.51%)
Mar 15, 2016 10.54 11.14 10.51 11.12 4,333,339 +0.42(+3.93%)
Mar 14, 2016 10.62 10.72 10.50 10.70 1,597,914 -0.04(-0.33%)
Mar 11, 2016 10.66 10.85 10.64 10.73 3,253,675 +0.25(+2.39%)
Mar 10, 2016 10.66 10.75 10.36 10.48 3,455,180 -0.15(-1.43%)
Mar 09, 2016 10.81 10.84 10.57 10.63 1,833,576 -0.03(-0.25%)
Mar 08, 2016 11.23 11.23 10.66 10.66 1,849,665 -0.64(-5.70%)
Mar 07, 2016 11.14 11.44 11.06 11.31 4,381,344 +0.13(+1.20%)
Mar 04, 2016 11.40 11.45 11.11 11.17 2,358,512 -0.15(-1.34%)
Mar 03, 2016 11.09 11.34 11.00 11.32 2,029,580 +0.22(+2.02%)
Mar 02, 2016 10.94 11.10 10.74 11.10 1,856,665 +0.11(+0.98%)
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.