Cameco Corporation (NY: CCJ )

19.25 USD -0.39 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.91 18.11 17.53 17.66 1,480,664 -0.25(-1.40%)
Sep 29, 2014 17.69 17.97 17.50 17.91 1,642,576 +0.21(+1.19%)
Sep 26, 2014 17.69 17.84 17.55 17.70 1,461,062 -0.04(-0.23%)
Sep 25, 2014 18.00 18.01 17.73 17.74 2,170,132 -0.29(-1.61%)
Sep 24, 2014 18.22 18.39 18.02 18.03 2,387,128 -0.16(-0.88%)
Sep 23, 2014 18.54 18.65 18.12 18.19 2,427,794 -0.47(-2.52%)
Sep 22, 2014 18.99 19.03 18.62 18.66 1,635,628 -0.50(-2.61%)
Sep 19, 2014 19.79 19.81 19.00 19.16 2,395,119 -0.60(-3.04%)
Sep 18, 2014 19.67 19.95 19.53 19.76 1,840,959 +0.17(+0.87%)
Sep 17, 2014 19.16 19.69 19.08 19.59 2,817,704 +0.40(+2.08%)
Sep 16, 2014 18.73 19.49 18.72 19.19 2,860,774 +0.50(+2.68%)
Sep 15, 2014 19.19 19.22 18.64 18.69 1,380,685 -0.44(-2.30%)
Sep 12, 2014 18.65 19.27 18.65 19.13 2,011,269 +0.38(+2.03%)
Sep 11, 2014 18.88 18.95 18.63 18.75 1,299,299 -0.13(-0.69%)
Sep 10, 2014 18.61 18.91 18.59 18.88 1,681,836 +0.19(+1.02%)
Sep 09, 2014 18.87 18.94 18.50 18.69 2,224,895 -0.24(-1.27%)
Sep 08, 2014 19.28 19.33 18.86 18.93 1,771,883 -0.35(-1.82%)
Sep 05, 2014 19.27 19.41 19.11 19.28 1,002,597 -0.05(-0.26%)
Sep 04, 2014 19.51 19.65 19.19 19.33 994,846 -0.13(-0.67%)
Sep 03, 2014 19.50 19.70 19.43 19.46 1,556,213 +0.21(+1.09%)
Sep 02, 2014 19.23 19.54 19.13 19.25 1,426,496 -0.32(-1.64%)
Aug 29, 2014 19.31 19.57 19.57 19.57 1,127,800 +0.22(+1.14%)
Aug 28, 2014 19.46 19.62 19.27 19.35 1,377,048 -0.12(-0.62%)
Aug 27, 2014 19.85 19.95 19.29 19.47 1,801,498 -0.52(-2.60%)
Aug 26, 2014 20.11 20.20 19.90 19.99 726,796 -0.10(-0.50%)
Aug 25, 2014 19.94 20.17 19.79 20.09 828,265 +0.16(+0.80%)
Aug 22, 2014 19.71 20.04 19.79 19.93 1,365,762 +0.14(+0.71%)
Aug 21, 2014 20.20 20.23 19.49 19.79 2,736,560 -0.77(-3.75%)
Aug 20, 2014 20.25 20.63 20.18 20.56 1,021,687 +0.32(+1.58%)
Aug 19, 2014 20.66 20.81 20.22 20.24 1,278,635 -0.47(-2.27%)
Aug 18, 2014 20.69 20.78 20.36 20.71 1,315,543 +0.15(+0.73%)
Aug 15, 2014 20.43 20.63 20.36 20.56 1,307,844 +0.28(+1.38%)
Aug 14, 2014 20.07 20.42 19.96 20.28 1,339,400 +0.23(+1.15%)
Aug 13, 2014 19.48 20.20 19.45 20.05 1,844,965 +0.67(+3.46%)
Aug 12, 2014 19.51 19.61 19.31 19.38 1,005,408 -0.10(-0.51%)
Aug 11, 2014 19.35 19.64 19.30 19.48 1,216,114 +0.22(+1.14%)
Aug 08, 2014 19.05 19.29 18.99 19.26 1,312,026 +0.20(+1.05%)
Aug 07, 2014 19.51 19.57 18.99 19.06 1,499,788 -0.35(-1.80%)
Aug 06, 2014 19.21 19.67 19.16 19.41 1,053,063 +0.03(+0.15%)
Aug 05, 2014 19.39 19.51 19.14 19.38 1,475,442 -0.18(-0.92%)
Aug 04, 2014 19.43 19.61 19.31 19.56 1,017,055 +0.23(+1.19%)
Aug 01, 2014 20.11 20.33 19.24 19.33 3,065,614 -0.83(-4.12%)
Jul 31, 2014 20.52 20.55 20.14 20.16 1,777,485 -0.38(-1.85%)
Jul 30, 2014 20.71 20.81 20.43 20.54 1,561,206 -0.13(-0.63%)
Jul 29, 2014 20.83 20.96 20.64 20.67 1,059,005 -0.22(-1.05%)
Jul 28, 2014 20.84 21.05 20.75 20.89 1,087,671 +0.03(+0.14%)
Jul 25, 2014 21.18 21.18 20.59 20.86 2,443,204 -0.44(-2.07%)
Jul 24, 2014 21.47 21.56 21.28 21.30 1,475,051 -0.10(-0.47%)
Jul 23, 2014 21.37 21.67 21.27 21.40 2,157,138 +0.06(+0.28%)
Jul 22, 2014 21.37 21.49 20.94 21.34 2,304,943 +0.06(+0.28%)
Jul 21, 2014 20.40 21.29 20.40 21.28 4,894,988 +0.86(+4.21%)
Jul 18, 2014 20.30 20.60 20.22 20.42 2,149,341 +0.14(+0.69%)
Jul 17, 2014 20.16 20.50 19.92 20.28 2,407,098 +0.11(+0.55%)
Jul 16, 2014 19.10 20.22 19.05 20.17 2,884,631 +0.97(+5.05%)
Jul 15, 2014 19.29 19.55 19.19 19.20 1,037,995 -0.11(-0.57%)
Jul 14, 2014 18.99 19.32 18.86 19.31 1,494,288 +0.29(+1.52%)
Jul 11, 2014 19.20 19.21 18.98 19.02 1,503,842 -0.20(-1.04%)
Jul 10, 2014 19.55 19.62 19.12 19.22 2,061,694 -0.45(-2.29%)
Jul 09, 2014 20.14 20.18 19.61 19.67 1,176,268 -0.39(-1.94%)
Jul 08, 2014 19.86 20.07 19.80 20.06 1,242,627 +0.07(+0.35%)
Jul 07, 2014 20.02 20.08 19.74 19.99 1,023,890 -0.07(-0.35%)
Jul 03, 2014 19.86 20.06 20.06 20.06 928,000 +0.24(+1.21%)
Jul 02, 2014 19.69 19.94 19.65 19.82 996,793 +0.15(+0.76%)
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.