Cameco Corporation (NY: CCJ )

23.66 -0.06 (-0.25%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.82 15.07 14.73 14.99 1,402,262 +0.11(+0.74%)
May 28, 2015 14.90 14.91 14.68 14.88 1,449,156 -0.13(-0.87%)
May 27, 2015 15.06 15.22 14.91 15.01 1,393,041 -0.07(-0.46%)
May 26, 2015 15.17 15.28 14.88 15.08 3,162,364 -0.20(-1.31%)
May 22, 2015 15.50 15.28 15.28 15.28 2,303,100 -0.35(-2.24%)
May 21, 2015 15.82 15.85 15.59 15.63 1,851,663 -0.15(-0.95%)
May 20, 2015 16.16 16.17 15.74 15.78 2,731,999 -0.37(-2.29%)
May 19, 2015 16.86 16.88 15.78 16.15 4,960,458 -0.93(-5.44%)
May 18, 2015 17.09 17.09 16.90 17.08 1,085,059 -0.13(-0.76%)
May 15, 2015 17.10 17.28 16.84 17.21 1,777,870 +0.00(+0.00%)
May 14, 2015 17.24 17.46 17.18 17.21 1,188,127 +0.03(+0.17%)
May 13, 2015 17.18 17.25 16.99 17.18 1,612,794 +0.16(+0.94%)
May 12, 2015 16.97 17.20 16.85 17.02 1,737,034 +0.08(+0.47%)
May 11, 2015 17.16 17.25 16.92 16.94 1,112,929 -0.21(-1.22%)
May 08, 2015 16.85 17.27 16.67 17.15 1,789,489 +0.48(+2.88%)
May 07, 2015 16.66 16.68 16.24 16.67 1,501,086 -0.10(-0.60%)
May 06, 2015 16.83 16.93 16.57 16.77 1,572,830 -0.06(-0.36%)
May 05, 2015 17.29 17.55 16.77 16.83 3,224,489 -0.39(-2.26%)
May 04, 2015 17.28 17.34 17.09 17.22 1,027,792 +0.06(+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.