Cameco Corporation (NY: CCJ )

24.99 USD -0.30 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.74 14.24 13.63 14.02 2,412,028 +0.11(+0.79%)
Jan 29, 2015 14.14 14.16 13.66 13.91 2,430,036 -0.19(-1.35%)
Jan 28, 2015 14.51 14.57 14.05 14.10 2,264,027 -0.49(-3.36%)
Jan 27, 2015 14.18 14.62 14.05 14.59 1,924,524 +0.33(+2.31%)
Jan 26, 2015 14.31 14.47 14.20 14.26 1,376,376 -0.05(-0.35%)
Jan 23, 2015 14.30 14.38 14.10 14.31 1,680,266 -0.03(-0.21%)
Jan 22, 2015 14.46 14.55 14.21 14.34 1,171,454 +0.02(+0.14%)
Jan 21, 2015 14.23 14.36 14.08 14.32 1,939,202 +0.27(+1.92%)
Jan 20, 2015 14.47 14.47 14.03 14.05 2,826,248 -0.30(-2.09%)
Jan 16, 2015 13.98 14.39 13.98 14.35 1,802,658 +0.33(+2.35%)
Jan 15, 2015 14.40 14.43 13.97 14.02 2,626,309 -0.18(-1.27%)
Jan 14, 2015 14.48 14.55 14.03 14.20 4,090,249 -0.56(-3.79%)
Jan 13, 2015 15.46 15.48 14.67 14.76 3,856,443 -0.69(-4.47%)
Jan 12, 2015 15.61 15.63 15.15 15.45 1,582,086 -0.30(-1.90%)
Jan 09, 2015 15.96 16.01 15.63 15.75 1,459,032 -0.29(-1.81%)
Jan 08, 2015 15.84 16.24 15.80 16.04 1,743,939 +0.35(+2.23%)
Jan 07, 2015 15.98 16.16 15.63 15.69 1,209,235 -0.14(-0.88%)
Jan 06, 2015 15.87 16.13 15.74 15.83 1,445,349 -0.04(-0.25%)
Jan 05, 2015 16.12 16.20 15.64 15.87 1,905,817 -0.50(-3.05%)
Jan 02, 2015 16.34 16.56 16.27 16.37 1,139,617 -0.04(-0.24%)
Dec 31, 2014 16.47 16.41 16.41 16.41 1,433,600 +0.02(+0.12%)
Dec 30, 2014 16.55 16.74 16.35 16.39 2,068,142 -0.15(-0.91%)
Dec 29, 2014 16.35 16.65 16.25 16.54 2,384,814 +0.17(+1.04%)
Dec 26, 2014 16.58 16.72 16.24 16.37 908,727 -0.16(-0.97%)
Dec 24, 2014 16.51 16.53 16.53 16.53 797,400 +0.07(+0.43%)
Dec 23, 2014 16.23 16.69 16.17 16.46 1,579,598 +0.25(+1.54%)
Dec 22, 2014 16.41 16.46 16.10 16.21 1,410,776 -0.23(-1.40%)
Dec 19, 2014 16.35 16.59 16.11 16.44 2,182,291 +0.29(+1.80%)
Dec 18, 2014 15.72 16.17 15.71 16.15 3,069,892 +0.75(+4.87%)
Dec 17, 2014 15.15 15.67 14.96 15.40 3,475,556 +0.39(+2.60%)
Dec 16, 2014 15.02 15.50 14.82 15.01 2,449,677 -0.06(-0.40%)
Dec 15, 2014 15.41 15.59 15.02 15.07 1,716,330 -0.28(-1.82%)
Dec 12, 2014 15.31 15.70 15.20 15.35 1,529,889 -0.22(-1.41%)
Dec 11, 2014 15.66 15.97 15.43 15.57 1,838,706 -0.17(-1.08%)
Dec 10, 2014 16.36 16.36 15.54 15.74 2,584,644 -0.64(-3.91%)
Dec 09, 2014 16.13 16.71 16.11 16.38 2,649,482 +0.14(+0.86%)
Dec 08, 2014 16.95 16.97 16.07 16.24 2,743,366 -0.76(-4.47%)
Dec 05, 2014 17.10 17.25 16.90 17.00 1,831,470 -0.16(-0.93%)
Dec 04, 2014 17.62 17.71 17.11 17.16 1,329,857 -0.51(-2.89%)
Dec 03, 2014 17.60 17.92 17.41 17.67 1,987,902 +0.05(+0.28%)
Dec 02, 2014 18.19 18.52 17.61 17.62 2,214,907 -0.67(-3.66%)
Dec 01, 2014 18.56 18.74 17.92 18.29 2,416,105 -0.30(-1.61%)
Nov 28, 2014 18.82 18.89 18.38 18.59 1,493,908 -0.77(-3.98%)
Nov 26, 2014 19.48 19.36 19.36 19.36 1,547,300 +0.05(+0.26%)
Nov 25, 2014 19.01 19.43 18.92 19.31 2,788,443 +0.29(+1.52%)
Nov 24, 2014 19.43 19.43 18.93 19.02 3,597,900 -0.62(-3.16%)
Nov 21, 2014 19.79 19.97 19.49 19.64 1,990,089 -0.01(-0.05%)
Nov 20, 2014 18.91 19.66 18.85 19.65 1,726,464 +0.59(+3.10%)
Nov 19, 2014 18.84 19.20 18.66 19.06 1,447,241 +0.17(+0.90%)
Nov 18, 2014 19.09 19.39 18.88 18.89 2,094,105 -0.11(-0.58%)
Nov 17, 2014 18.90 19.28 18.77 19.00 2,889,948 +0.10(+0.53%)
Nov 14, 2014 18.20 18.99 18.20 18.90 2,538,612 +0.65(+3.56%)
Nov 13, 2014 19.18 19.23 18.13 18.25 2,936,237 -0.95(-4.95%)
Nov 12, 2014 19.56 19.67 19.02 19.20 2,379,908 -0.38(-1.94%)
Nov 11, 2014 19.24 19.82 19.16 19.58 3,382,712 +0.38(+1.98%)
Nov 10, 2014 19.13 19.48 18.83 19.20 4,262,284 +0.45(+2.40%)
Nov 07, 2014 16.97 18.80 16.97 18.75 4,718,594 +2.02(+12.07%)
Nov 06, 2014 16.80 16.98 16.51 16.73 949,175 -0.11(-0.65%)
Nov 05, 2014 16.27 16.89 16.13 16.84 1,890,297 +0.55(+3.38%)
Nov 04, 2014 16.74 16.76 16.26 16.29 1,639,314 -0.57(-3.38%)
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.