Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 12.15 12.43 12.03 12.09 2,642,690 +0.01(+0.07%)
Jul 30, 2015 11.93 12.11 11.70 12.08 3,102,210 +0.09(+0.73%)
Jul 29, 2015 11.76 12.09 11.76 11.99 2,028,508 +0.18(+1.57%)
Jul 28, 2015 11.47 11.85 11.34 11.81 3,303,462 +0.41(+3.63%)
Jul 27, 2015 11.75 11.76 11.36 11.40 3,034,864 -0.41(-3.43%)
Jul 24, 2015 11.56 11.83 11.48 11.80 2,720,234 +0.12(+1.05%)
Jul 23, 2015 11.68 11.71 11.51 11.68 2,863,934 -0.03(-0.23%)
Jul 22, 2015 11.44 11.72 11.35 11.70 2,567,056 +0.09(+0.76%)
Jul 21, 2015 11.52 11.81 11.48 11.62 1,525,605 +0.16(+1.38%)
Jul 20, 2015 11.41 11.54 11.37 11.46 2,751,710 +0.02(+0.15%)
Jul 17, 2015 11.69 11.69 11.34 11.44 5,668,364 -0.24(-2.04%)
Jul 16, 2015 12.04 12.06 11.67 11.68 2,466,692 -0.32(-2.64%)
Jul 15, 2015 12.17 12.21 11.92 11.99 1,979,794 -0.22(-1.80%)
Jul 14, 2015 12.02 12.29 11.93 12.21 2,614,910 +0.22(+1.84%)
Jul 13, 2015 11.84 12.06 11.66 11.99 1,719,805 +0.18(+1.57%)
Jul 10, 2015 11.97 11.97 11.59 11.81 2,369,584 -0.01(-0.07%)
Jul 09, 2015 12.15 12.29 11.80 11.82 1,588,205 -0.09(-0.74%)
Jul 08, 2015 12.22 12.35 11.78 11.91 2,235,607 -0.48(-3.84%)
Jul 07, 2015 12.21 12.44 11.73 12.38 2,626,587 +0.10(+0.79%)
Jul 06, 2015 12.46 12.51 12.25 12.29 1,579,323 -0.50(-3.93%)
Jul 02, 2015 12.53 12.79 12.79 12.79 1,279,586 +0.25(+1.97%)
Jul 01, 2015 12.62 12.76 12.50 12.54 1,003,882 -0.04(-0.28%)
Jun 30, 2015 12.58 12.66 12.40 12.58 1,757,435 +0.06(+0.49%)
Jun 29, 2015 12.66 12.68 12.49 12.51 1,817,494 -0.33(-2.54%)
Jun 26, 2015 13.14 13.14 12.77 12.84 1,595,608 -0.13(-1.02%)
Jun 25, 2015 13.09 13.09 12.85 12.97 1,263,496 -0.12(-0.94%)
Jun 24, 2015 13.28 13.28 13.07 13.09 1,090,633 -0.22(-1.64%)
Jun 23, 2015 13.00 13.33 12.91 13.31 908,575 +0.25(+1.94%)
Jun 22, 2015 12.96 13.19 12.93 13.06 1,063,231 +0.09(+0.67%)
Jun 19, 2015 13.01 13.18 12.90 12.97 1,343,136 -0.21(-1.59%)
Jun 18, 2015 13.42 13.44 13.14 13.18 803,732 -0.10(-0.72%)
Jun 17, 2015 13.28 13.37 13.03 13.28 1,027,557 +0.06(+0.46%)
Jun 16, 2015 13.18 13.24 13.05 13.22 805,602 +0.00(+0.00%)
Jun 15, 2015 13.42 13.43 13.14 13.22 1,210,534 -0.34(-2.52%)
Jun 12, 2015 13.30 13.65 13.30 13.56 1,304,618 +0.15(+1.11%)
Jun 11, 2015 13.47 13.56 13.26 13.41 872,966 -0.07(-0.52%)
Jun 10, 2015 13.58 13.66 13.42 13.48 1,799,176 +0.10(+0.72%)
Jun 09, 2015 13.26 13.50 13.24 13.38 1,315,854 +0.14(+1.06%)
Jun 08, 2015 13.44 13.50 13.23 13.24 1,569,170 -0.23(-1.69%)
Jun 05, 2015 13.33 13.71 13.25 13.47 1,194,153 +0.00(+0.00%)
Jun 04, 2015 13.38 13.58 13.32 13.47 1,138,642 +0.00(+0.00%)
Jun 03, 2015 13.51 13.59 13.34 13.47 1,785,933 -0.11(-0.84%)
Jun 02, 2015 13.32 13.77 13.32 13.58 2,338,207 +0.38(+2.92%)
Jun 01, 2015 13.16 13.23 12.93 13.20 1,633,025 +0.09(+0.67%)
May 29, 2015 12.96 13.18 12.89 13.11 1,603,067 +0.10(+0.74%)
May 28, 2015 13.03 13.04 12.84 13.02 1,656,676 -0.11(-0.87%)
May 27, 2015 13.17 13.31 13.04 13.13 1,592,526 -0.06(-0.46%)
May 26, 2015 13.27 13.37 13.02 13.19 3,615,218 -0.17(-1.31%)
May 22, 2015 13.56 13.37 13.37 13.37 2,632,906 -0.31(-2.24%)
May 21, 2015 13.84 13.86 13.64 13.67 2,116,823 -0.13(-0.95%)
May 20, 2015 14.14 14.14 13.77 13.80 3,123,224 -0.32(-2.29%)
May 19, 2015 14.75 14.77 13.80 14.13 5,670,801 -0.81(-5.44%)
May 18, 2015 14.95 14.95 14.78 14.94 1,240,440 -0.11(-0.76%)
May 15, 2015 14.96 15.12 14.73 15.05 2,032,463 +0.00(+0.00%)
May 14, 2015 15.08 15.27 15.03 15.05 1,358,268 +0.03(+0.17%)
May 13, 2015 15.03 15.09 14.86 15.03 1,843,747 +0.14(+0.94%)
May 12, 2015 14.84 15.05 14.74 14.89 1,985,779 +0.07(+0.47%)
May 11, 2015 15.01 15.09 14.80 14.82 1,272,301 -0.18(-1.22%)
May 08, 2015 14.74 15.11 14.58 15.00 2,045,745 +0.42(+2.88%)
May 07, 2015 14.57 14.59 14.20 14.58 1,716,043 -0.09(-0.60%)
May 06, 2015 14.72 14.81 14.49 14.67 1,798,061 -0.05(-0.36%)
May 05, 2015 15.12 15.35 14.67 14.72 3,686,239 -0.34(-2.27%)
May 04, 2015 15.12 15.17 14.95 15.06 1,174,973 +0.05(+0.35%)
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.