Cameco Corporation (NY: CCJ )

21.95 USD -1.17 (-5.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 13.34 14.14 13.19 14.06 2,493,153 +0.44(+3.23%)
Aug 28, 2015 13.32 13.73 13.29 13.62 1,789,376 +0.17(+1.26%)
Aug 27, 2015 12.93 13.73 12.91 13.45 2,225,769 +0.64(+5.00%)
Aug 26, 2015 12.70 12.86 12.43 12.81 1,635,467 +0.39(+3.14%)
Aug 25, 2015 13.10 13.13 12.38 12.42 2,586,639 -0.19(-1.51%)
Aug 24, 2015 12.72 13.31 12.42 12.61 3,462,610 -0.85(-6.32%)
Aug 21, 2015 13.80 13.94 13.39 13.46 1,974,767 -0.42(-3.03%)
Aug 20, 2015 13.81 14.14 13.79 13.88 1,227,068 +0.00(+0.00%)
Aug 19, 2015 14.06 14.07 13.72 13.88 1,289,524 -0.31(-2.18%)
Aug 18, 2015 14.20 14.29 14.07 14.19 839,063 -0.03(-0.21%)
Aug 17, 2015 14.30 14.30 14.10 14.22 931,974 -0.04(-0.28%)
Aug 14, 2015 14.44 14.54 14.25 14.26 892,362 -0.10(-0.70%)
Aug 13, 2015 14.53 14.53 14.28 14.36 1,922,607 -0.30(-2.05%)
Aug 12, 2015 14.50 14.79 14.42 14.66 1,883,242 +0.13(+0.89%)
Aug 11, 2015 14.39 14.59 14.04 14.53 3,062,682 -0.09(-0.62%)
Aug 10, 2015 13.77 14.72 13.76 14.62 2,651,703 +0.88(+6.40%)
Aug 07, 2015 14.08 14.24 13.74 13.74 1,600,225 -0.47(-3.31%)
Aug 06, 2015 13.84 14.24 13.66 14.21 1,964,179 +0.29(+2.08%)
Aug 05, 2015 13.96 14.26 13.91 13.92 2,506,940 +0.12(+0.87%)
Aug 04, 2015 13.67 13.97 13.60 13.80 3,354,200 +0.08(+0.58%)
Aug 03, 2015 13.68 13.85 13.54 13.72 953,319 -0.01(-0.07%)
Jul 31, 2015 13.80 14.11 13.66 13.73 2,327,352 +0.01(+0.07%)
Jul 30, 2015 13.55 13.75 13.29 13.72 2,732,040 +0.10(+0.73%)
Jul 29, 2015 13.35 13.73 13.35 13.62 1,786,457 +0.21(+1.57%)
Jul 28, 2015 13.02 13.46 12.88 13.41 2,909,277 +0.47(+3.63%)
Jul 27, 2015 13.34 13.35 12.90 12.94 2,672,730 -0.46(-3.43%)
Jul 24, 2015 13.13 13.43 13.03 13.40 2,395,643 +0.14(+1.06%)
Jul 23, 2015 13.26 13.30 13.07 13.26 2,522,196 -0.03(-0.23%)
Jul 22, 2015 12.99 13.31 12.88 13.29 2,260,743 +0.10(+0.76%)
Jul 21, 2015 13.08 13.41 13.04 13.19 1,343,563 +0.18(+1.38%)
Jul 20, 2015 12.96 13.10 12.91 13.01 2,423,363 +0.02(+0.15%)
Jul 17, 2015 13.27 13.27 12.88 12.99 4,991,988 -0.27(-2.04%)
Jul 16, 2015 13.67 13.69 13.25 13.26 2,172,355 -0.36(-2.64%)
Jul 15, 2015 13.82 13.86 13.53 13.62 1,743,556 -0.25(-1.80%)
Jul 14, 2015 13.65 13.96 13.55 13.87 2,302,887 +0.25(+1.84%)
Jul 13, 2015 13.44 13.69 13.24 13.62 1,514,590 +0.21(+1.57%)
Jul 10, 2015 13.59 13.59 13.16 13.41 2,086,834 -0.01(-0.07%)
Jul 09, 2015 13.80 13.95 13.40 13.42 1,398,693 -0.10(-0.74%)
Jul 08, 2015 13.88 14.02 13.37 13.52 1,968,844 -0.54(-3.84%)
Jul 07, 2015 13.87 14.12 13.32 14.06 2,313,170 +0.11(+0.79%)
Jul 06, 2015 14.15 14.20 13.91 13.95 1,390,871 -0.57(-3.93%)
Jul 02, 2015 14.23 14.52 14.52 14.52 1,126,900 +0.28(+1.97%)
Jul 01, 2015 14.33 14.48 14.19 14.24 884,094 -0.04(-0.28%)
Jun 30, 2015 14.29 14.38 14.08 14.28 1,547,730 +0.07(+0.49%)
Jun 29, 2015 14.38 14.40 14.18 14.21 1,600,622 -0.37(-2.54%)
Jun 26, 2015 14.92 14.92 14.50 14.58 1,405,213 -0.25(-1.69%)
Jun 25, 2015 14.97 14.97 14.69 14.83 1,105,227 -0.14(-0.94%)
Jun 24, 2015 15.18 15.18 14.94 14.97 954,017 -0.25(-1.64%)
Jun 23, 2015 14.86 15.23 14.76 15.22 794,764 +0.29(+1.94%)
Jun 22, 2015 14.82 15.07 14.78 14.93 930,048 +0.10(+0.67%)
Jun 19, 2015 14.87 15.07 14.75 14.83 1,174,891 -0.24(-1.59%)
Jun 18, 2015 15.34 15.36 15.02 15.07 703,054 -0.11(-0.72%)
Jun 17, 2015 15.18 15.29 14.90 15.18 898,842 +0.07(+0.46%)
Jun 16, 2015 15.07 15.14 14.92 15.11 704,690 +0.00(+0.00%)
Jun 15, 2015 15.34 15.35 15.02 15.11 1,058,899 -0.39(-2.52%)
Jun 12, 2015 15.21 15.60 15.21 15.50 1,141,198 +0.17(+1.11%)
Jun 11, 2015 15.40 15.50 15.16 15.33 763,616 -0.08(-0.52%)
Jun 10, 2015 15.53 15.62 15.34 15.41 1,573,806 +0.11(+0.72%)
Jun 09, 2015 15.16 15.44 15.14 15.30 1,151,026 +0.16(+1.06%)
Jun 08, 2015 15.36 15.44 15.12 15.14 1,372,611 -0.26(-1.69%)
Jun 05, 2015 15.24 15.67 15.15 15.40 1,044,570 +0.00(+0.00%)
Jun 04, 2015 15.30 15.52 15.23 15.40 996,012 +0.00(+0.00%)
Jun 03, 2015 15.45 15.54 15.25 15.40 1,562,222 -0.13(-0.84%)
Jun 02, 2015 15.23 15.74 15.23 15.53 2,045,316 +0.44(+2.92%)
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.