Cameco Corporation (NY: CCJ )

21.53 -0.25 (-1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 10.69 10.83 10.52 10.80 1,894,531 +0.28(+2.61%)
Sep 29, 2015 10.43 10.59 10.36 10.53 2,352,334 +0.14(+1.37%)
Sep 28, 2015 10.85 10.85 10.30 10.39 2,922,049 -0.53(-4.88%)
Sep 25, 2015 10.94 11.03 10.85 10.92 1,427,060 +0.04(+0.41%)
Sep 24, 2015 10.76 10.96 10.52 10.88 2,911,845 +0.04(+0.41%)
Sep 23, 2015 11.27 11.32 10.82 10.83 2,108,179 -0.43(-3.83%)
Sep 22, 2015 11.34 11.40 11.02 11.26 2,481,464 -0.25(-2.14%)
Sep 21, 2015 11.74 11.81 11.47 11.51 2,088,540 -0.22(-1.88%)
Sep 18, 2015 11.97 12.11 11.63 11.73 2,298,796 -0.34(-2.84%)
Sep 17, 2015 12.32 12.35 12.06 12.07 2,926,299 -0.24(-1.93%)
Sep 16, 2015 12.18 12.55 12.16 12.31 3,777,519 +0.19(+1.60%)
Sep 15, 2015 12.01 12.17 11.99 12.12 1,467,073 +0.16(+1.33%)
Sep 14, 2015 12.01 12.14 11.82 11.96 2,450,308 -0.07(-0.59%)
Sep 11, 2015 12.07 12.14 11.91 12.03 1,717,543 -0.08(-0.65%)
Sep 10, 2015 12.27 12.46 12.10 12.11 2,116,377 -0.23(-1.86%)
Sep 09, 2015 12.58 12.85 12.32 12.34 2,004,049 -0.08(-0.64%)
Sep 08, 2015 12.21 12.45 11.98 12.42 2,201,178 +0.65(+5.54%)
Sep 04, 2015 11.89 11.77 11.77 11.77 1,472,733 -0.35(-2.91%)
Sep 03, 2015 11.97 12.35 11.94 12.12 1,434,215 +0.12(+1.03%)
Sep 02, 2015 11.85 12.17 11.62 11.99 2,449,216 +0.21(+1.79%)
Sep 01, 2015 12.11 12.13 11.62 11.78 2,859,418 -0.60(-4.84%)
Aug 31, 2015 11.75 12.46 11.62 12.38 2,830,956 +0.39(+3.23%)
Aug 28, 2015 11.73 12.10 11.70 11.99 2,031,822 +0.15(+1.26%)
Aug 27, 2015 11.39 12.09 11.37 11.85 2,527,343 +0.56(+5.00%)
Aug 26, 2015 11.18 11.33 10.95 11.28 1,857,060 +0.34(+3.14%)
Aug 25, 2015 11.54 11.56 10.90 10.94 2,937,109 -0.17(-1.51%)
Aug 24, 2015 11.20 11.72 10.94 11.11 3,931,767 -0.75(-6.32%)
Aug 21, 2015 12.15 12.28 11.80 11.85 2,242,333 -0.37(-3.03%)
Aug 20, 2015 12.16 12.45 12.14 12.22 1,393,326 +0.00(+0.00%)
Aug 19, 2015 12.38 12.39 12.08 12.22 1,464,244 -0.27(-2.18%)
Aug 18, 2015 12.51 12.58 12.39 12.50 952,749 -0.03(-0.21%)
Aug 17, 2015 12.59 12.59 12.41 12.52 1,058,249 -0.04(-0.28%)
Aug 14, 2015 12.72 12.80 12.55 12.56 1,013,270 -0.09(-0.70%)
Aug 13, 2015 12.80 12.80 12.58 12.65 2,183,105 -0.26(-2.05%)
Aug 12, 2015 12.77 13.03 12.70 12.91 2,138,407 +0.11(+0.89%)
Aug 11, 2015 12.67 12.84 12.36 12.80 3,477,652 -0.08(-0.62%)
Aug 10, 2015 12.13 12.96 12.12 12.88 3,010,988 +0.78(+6.40%)
Aug 07, 2015 12.40 12.54 12.10 12.10 1,817,043 -0.41(-3.31%)
Aug 06, 2015 12.19 12.54 12.03 12.51 2,230,310 +0.26(+2.08%)
Aug 05, 2015 12.29 12.56 12.25 12.26 2,846,611 +0.11(+0.87%)
Aug 04, 2015 12.04 12.30 11.98 12.15 3,808,668 +0.07(+0.58%)
Aug 03, 2015 12.05 12.20 11.92 12.08 1,082,486 -0.01(-0.07%)
Jul 31, 2015 12.15 12.43 12.03 12.09 2,642,690 +0.01(+0.07%)
Jul 30, 2015 11.93 12.11 11.70 12.08 3,102,210 +0.09(+0.73%)
Jul 29, 2015 11.76 12.09 11.76 11.99 2,028,508 +0.18(+1.57%)
Jul 28, 2015 11.47 11.85 11.34 11.81 3,303,462 +0.41(+3.63%)
Jul 27, 2015 11.75 11.76 11.36 11.40 3,034,864 -0.41(-3.43%)
Jul 24, 2015 11.56 11.83 11.48 11.80 2,720,234 +0.12(+1.05%)
Jul 23, 2015 11.68 11.71 11.51 11.68 2,863,934 -0.03(-0.23%)
Jul 22, 2015 11.44 11.72 11.35 11.70 2,567,056 +0.09(+0.76%)
Jul 21, 2015 11.52 11.81 11.48 11.62 1,525,605 +0.16(+1.38%)
Jul 20, 2015 11.41 11.54 11.37 11.46 2,751,710 +0.02(+0.15%)
Jul 17, 2015 11.69 11.69 11.34 11.44 5,668,364 -0.24(-2.04%)
Jul 16, 2015 12.04 12.06 11.67 11.68 2,466,692 -0.32(-2.64%)
Jul 15, 2015 12.17 12.21 11.92 11.99 1,979,794 -0.22(-1.80%)
Jul 14, 2015 12.02 12.29 11.93 12.21 2,614,910 +0.22(+1.84%)
Jul 13, 2015 11.84 12.06 11.66 11.99 1,719,805 +0.18(+1.57%)
Jul 10, 2015 11.97 11.97 11.59 11.81 2,369,584 -0.01(-0.07%)
Jul 09, 2015 12.15 12.29 11.80 11.82 1,588,205 -0.09(-0.74%)
Jul 08, 2015 12.22 12.35 11.78 11.91 2,235,607 -0.48(-3.84%)
Jul 07, 2015 12.21 12.44 11.73 12.38 2,626,587 +0.10(+0.79%)
Jul 06, 2015 12.46 12.51 12.25 12.29 1,579,323 -0.50(-3.93%)
Jul 02, 2015 12.53 12.79 12.79 12.79 1,279,586 +0.25(+1.97%)
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.