Cameco Corporation (NY: CCJ )

17.08 USD -0.19 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.56 19.66 19.50 19.61 729,263 +0.04(+0.20%)
Jun 27, 2014 19.30 19.59 19.27 19.57 748,311 +0.29(+1.50%)
Jun 26, 2014 19.22 19.37 18.98 19.28 911,378 +0.08(+0.42%)
Jun 25, 2014 19.44 19.48 19.12 19.20 1,009,786 -0.21(-1.08%)
Jun 24, 2014 19.73 19.80 19.34 19.41 1,247,524 -0.39(-1.97%)
Jun 23, 2014 19.79 19.89 19.63 19.80 908,571 +0.04(+0.20%)
Jun 20, 2014 19.60 19.78 19.53 19.76 1,171,173 +0.22(+1.13%)
Jun 19, 2014 19.70 19.84 19.30 19.54 1,802,627 -0.34(-1.71%)
Jun 18, 2014 19.69 19.93 19.59 19.88 1,187,635 +0.24(+1.22%)
Jun 17, 2014 19.66 19.76 19.41 19.64 956,923 -0.06(-0.30%)
Jun 16, 2014 19.61 19.75 19.57 19.70 846,139 +0.05(+0.25%)
Jun 13, 2014 19.65 19.76 19.55 19.65 926,190 -0.05(-0.25%)
Jun 12, 2014 19.47 19.77 19.40 19.70 1,849,916 +0.11(+0.56%)
Jun 11, 2014 19.14 19.61 19.13 19.59 1,258,904 +0.29(+1.50%)
Jun 10, 2014 19.42 19.47 19.23 19.30 959,400 +0.09(+0.47%)
Jun 06, 2014 18.95 19.40 18.49 19.21 4,073,902 +0.43(+2.29%)
Jun 05, 2014 19.56 19.58 18.76 18.78 3,615,470 -0.84(-4.28%)
Jun 04, 2014 19.45 19.64 19.31 19.62 1,592,262 +0.09(+0.46%)
Jun 03, 2014 19.79 19.82 19.45 19.53 1,177,014 -0.30(-1.51%)
Jun 02, 2014 20.03 20.21 19.77 19.83 1,606,350 -0.17(-0.85%)
May 30, 2014 20.10 20.11 19.70 20.00 1,701,635 -0.06(-0.30%)
May 29, 2014 19.69 20.12 19.50 20.06 2,060,399 +0.45(+2.29%)
May 28, 2014 19.62 19.63 19.26 19.61 1,754,556 +0.03(+0.15%)
May 27, 2014 19.29 19.63 19.03 19.58 1,971,244 +0.50(+2.62%)
May 23, 2014 19.21 19.08 19.08 19.08 1,259,700 -0.08(-0.39%)
May 22, 2014 19.27 19.32 18.95 19.16 1,146,381 -0.08(-0.44%)
May 21, 2014 19.19 19.42 19.10 19.24 1,625,174 +0.04(+0.21%)
May 20, 2014 19.55 19.68 19.04 19.20 2,631,719 -0.69(-3.47%)
May 19, 2014 19.72 20.06 19.65 19.89 1,409,595 +0.14(+0.71%)
May 16, 2014 19.92 19.98 19.63 19.75 1,070,234 -0.14(-0.70%)
May 15, 2014 20.20 20.27 19.70 19.89 1,958,958 -0.28(-1.39%)
May 14, 2014 20.31 20.51 20.16 20.17 1,167,254 -0.03(-0.15%)
May 13, 2014 20.66 20.69 20.18 20.20 1,375,559 -0.43(-2.08%)
May 12, 2014 20.56 20.97 20.46 20.63 1,934,058 +0.30(+1.48%)
May 09, 2014 19.82 20.35 19.44 20.33 2,244,327 +0.42(+2.11%)
May 08, 2014 20.24 20.29 19.87 19.91 1,825,622 -0.29(-1.44%)
May 07, 2014 20.35 20.56 20.10 20.20 1,389,058 -0.20(-0.98%)
May 06, 2014 20.64 20.71 20.29 20.40 1,747,860 -0.20(-0.97%)
May 05, 2014 20.92 20.96 20.55 20.60 1,830,893 -0.46(-2.18%)
May 02, 2014 21.07 21.26 20.98 21.06 1,262,018 -0.05(-0.24%)
May 01, 2014 21.28 21.46 20.90 21.11 2,880,633 -0.18(-0.85%)
Apr 30, 2014 20.85 21.43 20.42 21.29 3,865,522 +0.02(+0.09%)
Apr 29, 2014 21.28 21.75 20.90 21.27 5,689,150 -0.62(-2.83%)
Apr 28, 2014 22.40 22.45 21.58 21.89 2,786,378 -0.45(-2.01%)
Apr 25, 2014 22.81 22.89 22.29 22.34 1,399,922 -0.52(-2.27%)
Apr 24, 2014 23.04 23.26 22.75 22.86 1,178,049 -0.14(-0.61%)
Apr 23, 2014 23.37 23.37 22.96 23.00 1,929,363 -0.37(-1.58%)
Apr 22, 2014 23.51 23.60 23.23 23.37 1,793,978 +0.01(+0.04%)
Apr 21, 2014 22.80 23.46 22.77 23.36 1,495,175 +0.56(+2.46%)
Apr 17, 2014 22.75 22.80 22.80 22.80 1,307,300 +0.11(+0.48%)
Apr 16, 2014 22.71 22.74 22.37 22.69 2,194,280 +0.00(+0.00%)
Apr 15, 2014 22.88 23.06 22.32 22.69 2,461,993 -0.46(-1.99%)
Apr 14, 2014 23.16 23.34 23.01 23.15 1,168,090 +0.19(+0.83%)
Apr 11, 2014 22.96 23.39 22.89 22.96 1,794,518 -0.19(-0.82%)
Apr 10, 2014 23.38 23.43 23.08 23.15 1,861,438 -0.43(-1.82%)
Apr 09, 2014 23.59 23.75 23.34 23.58 1,318,878 +0.00(+0.00%)
Apr 08, 2014 23.25 23.68 22.94 23.58 2,319,038 +0.47(+2.03%)
Apr 07, 2014 24.36 24.44 23.06 23.11 3,035,870 -1.40(-5.71%)
Apr 04, 2014 24.38 24.98 24.27 24.51 2,385,225 +0.26(+1.07%)
Apr 03, 2014 24.12 24.30 23.90 24.25 1,444,758 +0.16(+0.66%)
Apr 02, 2014 23.94 24.13 23.70 24.09 2,220,249 +0.06(+0.25%)
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.