Cameco Corporation (NY: CCJ )

20.08 USD +1.92 (+10.57%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 20.29 20.60 20.28 20.51 888,519 +0.29(+1.43%)
Nov 27, 2013 20.05 20.31 19.91 20.22 1,384,862 +0.11(+0.55%)
Nov 26, 2013 20.46 20.52 19.87 20.11 1,687,456 -0.44(-2.14%)
Nov 25, 2013 20.47 20.93 20.47 20.55 2,558,951 +0.06(+0.29%)
Nov 22, 2013 20.08 20.54 20.00 20.49 3,413,475 +0.40(+1.99%)
Nov 21, 2013 19.90 20.24 19.76 20.09 2,430,575 +0.18(+0.90%)
Nov 20, 2013 19.48 19.94 19.37 19.91 2,532,775 +0.47(+2.42%)
Nov 19, 2013 19.31 19.45 19.26 19.44 1,780,828 +0.04(+0.21%)
Nov 18, 2013 19.11 19.43 19.06 19.40 2,134,972 +0.32(+1.68%)
Nov 15, 2013 18.96 19.13 18.81 19.08 1,314,629 +0.09(+0.47%)
Nov 14, 2013 18.92 19.02 18.76 18.99 1,580,317 -0.03(-0.16%)
Nov 13, 2013 18.86 19.03 18.75 19.02 788,193 +0.05(+0.26%)
Nov 12, 2013 18.94 19.00 18.83 18.97 1,809,564 -0.03(-0.16%)
Nov 11, 2013 19.13 19.14 18.96 19.00 822,827 -0.13(-0.68%)
Nov 08, 2013 18.93 19.18 18.91 19.13 1,255,164 +0.15(+0.79%)
Nov 07, 2013 19.05 19.12 18.93 18.98 1,791,669 -0.07(-0.37%)
Nov 06, 2013 18.68 19.07 18.65 19.05 1,432,025 +0.43(+2.31%)
Nov 05, 2013 18.88 18.94 18.47 18.62 1,356,016 -0.30(-1.59%)
Nov 04, 2013 19.04 19.17 18.78 18.92 944,869 -0.02(-0.11%)
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.