Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.21 16.38 16.12 16.18 1,566,587 +0.03(+0.16%)
Oct 30, 2013 16.12 16.78 16.06 16.16 5,497,870 +0.69(+4.46%)
Oct 29, 2013 15.83 15.84 15.40 15.47 1,406,409 -0.30(-1.89%)
Oct 28, 2013 15.65 15.83 15.64 15.77 1,031,704 +0.09(+0.54%)
Oct 25, 2013 15.73 15.82 15.44 15.68 1,985,763 +0.00(+0.00%)
Oct 24, 2013 15.60 15.75 15.54 15.68 808,487 +0.16(+1.04%)
Oct 23, 2013 15.71 15.73 15.48 15.52 810,069 -0.24(-1.51%)
Oct 22, 2013 15.66 15.80 15.57 15.76 1,336,256 +0.16(+1.04%)
Oct 21, 2013 15.62 15.66 15.40 15.60 1,400,832 -0.03(-0.22%)
Oct 18, 2013 15.55 15.74 15.44 15.63 2,075,942 +0.14(+0.94%)
Oct 17, 2013 15.07 15.54 14.96 15.48 2,321,151 +0.45(+3.00%)
Oct 16, 2013 14.97 15.06 14.77 15.03 1,621,060 +0.11(+0.74%)
Oct 15, 2013 15.04 15.06 14.88 14.92 1,924,721 -0.28(-1.85%)
Oct 14, 2013 14.89 15.20 14.81 15.20 2,128,753 +0.31(+2.06%)
Oct 11, 2013 14.99 14.99 14.71 14.90 1,754,991 -0.14(-0.91%)
Oct 10, 2013 15.30 15.32 14.96 15.03 2,032,953 -0.05(-0.34%)
Oct 09, 2013 15.19 15.42 15.06 15.08 1,891,907 -0.10(-0.67%)
Oct 08, 2013 15.30 15.33 15.00 15.19 2,184,796 -0.09(-0.61%)
Oct 07, 2013 15.35 15.52 15.23 15.28 821,215 -0.27(-1.75%)
Oct 04, 2013 15.37 15.66 15.37 15.55 892,188 +0.10(+0.66%)
Oct 03, 2013 15.56 15.57 15.33 15.45 878,992 -0.13(-0.82%)
Oct 02, 2013 15.54 15.70 15.37 15.58 993,133 -0.06(-0.38%)
Oct 01, 2013 15.34 15.72 15.25 15.64 1,558,307 +0.25(+1.60%)
Sep 30, 2013 15.37 15.56 15.33 15.39 2,144,327 -0.24(-1.53%)
Sep 27, 2013 15.63 15.72 15.50 15.63 2,173,609 -0.19(-1.18%)
Sep 26, 2013 15.72 15.87 15.67 15.82 2,141,801 +0.13(+0.80%)
Sep 25, 2013 15.95 16.01 15.67 15.69 1,532,819 -0.25(-1.54%)
Sep 24, 2013 16.21 16.23 15.92 15.94 1,147,626 -0.30(-1.83%)
Sep 23, 2013 16.39 16.57 16.19 16.23 957,061 -0.19(-1.14%)
Sep 20, 2013 16.56 16.65 16.35 16.42 1,349,222 -0.12(-0.72%)
Sep 19, 2013 16.73 16.80 16.52 16.54 1,545,561 -0.12(-0.71%)
Sep 18, 2013 16.80 16.87 16.50 16.66 2,646,860 -0.19(-1.11%)
Sep 17, 2013 16.88 17.01 16.84 16.84 572,427 -0.09(-0.55%)
Sep 16, 2013 16.98 17.06 16.91 16.94 623,574 +0.07(+0.40%)
Sep 13, 2013 17.12 17.17 16.84 16.87 750,080 -0.30(-1.78%)
Sep 12, 2013 17.07 17.24 16.98 17.17 936,482 -0.02(-0.10%)
Sep 11, 2013 17.46 17.53 17.02 17.19 916,338 -0.25(-1.46%)
Sep 10, 2013 16.70 17.51 16.65 17.45 1,531,607 +0.79(+4.73%)
Sep 09, 2013 16.43 16.67 16.36 16.66 828,735 -0.03(-0.20%)
Sep 06, 2013 16.69 16.79 16.63 16.69 910,997 +0.16(+0.97%)
Sep 05, 2013 16.29 16.53 16.26 16.53 619,112 +0.21(+1.30%)
Sep 04, 2013 16.23 16.32 16.06 16.32 1,009,765 +0.04(+0.26%)
Sep 03, 2013 16.34 16.46 16.17 16.28 792,863 +0.14(+0.89%)
Aug 30, 2013 16.17 16.34 16.12 16.13 795,592 -0.03(-0.21%)
Aug 29, 2013 16.14 16.36 16.11 16.17 741,039 -0.03(-0.16%)
Aug 28, 2013 16.18 16.28 16.11 16.19 850,274 -0.11(-0.68%)
Aug 27, 2013 16.40 16.48 16.26 16.30 854,477 -0.18(-1.08%)
Aug 26, 2013 16.59 16.67 16.43 16.48 577,673 -0.06(-0.36%)
Aug 23, 2013 16.35 16.58 16.34 16.54 792,602 +0.21(+1.30%)
Aug 22, 2013 16.37 16.59 16.23 16.33 739,748 -0.04(-0.26%)
Aug 21, 2013 16.44 16.48 16.17 16.37 1,899,778 -0.29(-1.73%)
Aug 20, 2013 16.31 16.76 16.20 16.66 990,154 +0.28(+1.71%)
Aug 19, 2013 16.72 16.74 16.34 16.38 1,140,240 -0.36(-2.18%)
Aug 16, 2013 16.87 16.93 16.72 16.74 1,164,558 -0.15(-0.90%)
Aug 15, 2013 16.83 16.91 16.61 16.89 1,361,984 -0.02(-0.10%)
Aug 14, 2013 16.84 16.98 16.72 16.91 1,007,988 +0.11(+0.66%)
Aug 13, 2013 16.78 16.89 16.68 16.80 1,074,634 +0.06(+0.35%)
Aug 12, 2013 16.61 16.79 16.57 16.74 842,170 +0.08(+0.46%)
Aug 09, 2013 16.67 16.83 16.61 16.67 1,144,624 -0.04(-0.25%)
Aug 08, 2013 16.44 16.84 16.38 16.71 1,509,095 +0.40(+2.44%)
Aug 07, 2013 16.28 16.46 16.21 16.31 810,026 -0.06(-0.36%)
Aug 06, 2013 16.65 16.69 16.20 16.37 1,128,184 -0.20(-1.23%)
Aug 05, 2013 16.74 16.93 16.53 16.57 977,314 -0.21(-1.26%)
Aug 02, 2013 16.67 17.01 16.60 16.78 1,242,422 -0.02(-0.10%)
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.