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, 2014 14.70 15.11 14.62 15.09 1,840,665 +0.42(+2.84%)
Oct 30, 2014 14.37 14.89 14.28 14.67 1,873,684 -0.01(-0.06%)
Oct 29, 2014 15.04 15.04 14.48 14.68 2,959,704 -0.51(-3.37%)
Oct 28, 2014 14.64 15.21 14.52 15.19 2,435,136 +0.63(+4.35%)
Oct 27, 2014 14.44 14.63 14.57 14.56 1,374,610 -0.01(-0.06%)
Oct 24, 2014 14.40 14.66 14.30 14.57 1,074,233 +0.17(+1.21%)
Oct 23, 2014 14.51 14.76 14.15 14.39 4,328,426 +0.01(+0.06%)
Oct 22, 2014 14.81 15.02 14.37 14.38 2,147,780 -0.46(-3.10%)
Oct 21, 2014 14.41 14.91 14.30 14.84 2,140,768 +0.49(+3.45%)
Oct 20, 2014 14.28 14.37 14.25 14.35 982,809 +0.03(+0.24%)
Oct 17, 2014 14.02 14.39 13.89 14.31 3,130,693 +0.49(+3.52%)
Oct 16, 2014 13.60 13.98 13.50 13.83 3,455,414 -0.03(-0.25%)
Oct 15, 2014 13.69 14.00 13.51 13.86 3,068,462 +0.16(+1.14%)
Oct 14, 2014 13.87 14.24 13.65 13.71 2,300,582 -0.08(-0.57%)
Oct 13, 2014 14.04 14.15 13.65 13.78 2,803,674 -0.14(-1.00%)
Oct 10, 2014 14.28 14.48 13.94 13.92 2,435,782 -0.29(-2.02%)
Oct 09, 2014 14.90 15.03 14.11 14.21 2,117,668 -0.47(-3.19%)
Oct 08, 2014 14.45 14.71 14.10 14.68 2,426,592 +0.28(+1.93%)
Oct 07, 2014 14.93 14.95 14.37 14.40 3,048,231 -0.60(-3.99%)
Oct 06, 2014 15.14 15.33 14.90 15.00 2,063,039 -0.07(-0.46%)
Oct 03, 2014 15.33 15.35 15.02 15.07 1,415,479 -0.27(-1.75%)
Oct 02, 2014 15.32 15.39 15.00 15.34 2,163,314 +0.02(+0.11%)
Oct 01, 2014 15.31 15.42 15.19 15.32 2,260,206 -0.01(-0.06%)
Sep 30, 2014 15.55 15.72 15.22 15.33 1,705,743 -0.22(-1.40%)
Sep 29, 2014 15.36 15.60 15.19 15.55 1,892,268 +0.18(+1.19%)
Sep 26, 2014 15.36 15.49 15.23 15.36 1,683,162 +0.05(+0.34%)
Sep 25, 2014 15.54 15.55 15.30 15.31 2,514,191 -0.25(-1.61%)
Sep 24, 2014 15.73 15.87 15.55 15.56 2,765,591 -0.14(-0.88%)
Sep 23, 2014 16.00 16.10 15.64 15.70 2,812,704 -0.41(-2.52%)
Sep 22, 2014 16.39 16.43 16.07 16.11 1,894,945 -0.43(-2.61%)
Sep 19, 2014 17.08 17.10 16.40 16.54 2,774,849 -0.52(-3.04%)
Sep 18, 2014 16.98 17.22 16.86 17.06 2,132,830 +0.15(+0.87%)
Sep 17, 2014 16.54 17.00 16.47 16.91 3,264,432 +0.35(+2.08%)
Sep 16, 2014 16.17 16.82 16.16 16.56 3,314,330 +0.43(+2.68%)
Sep 15, 2014 16.56 16.59 16.08 16.13 1,599,583 -0.38(-2.30%)
Sep 12, 2014 16.10 16.63 16.10 16.51 2,330,142 +0.33(+2.03%)
Sep 11, 2014 16.30 16.36 16.08 16.18 1,505,294 -0.11(-0.69%)
Sep 10, 2014 16.06 16.32 16.05 16.30 1,948,479 +0.16(+1.02%)
Sep 09, 2014 16.29 16.35 15.97 16.13 2,577,637 -0.21(-1.27%)
Sep 08, 2014 16.64 16.68 16.28 16.34 2,052,803 -0.30(-1.82%)
Sep 05, 2014 16.63 16.75 16.49 16.64 1,161,552 -0.04(-0.26%)
Sep 04, 2014 16.84 16.96 16.56 16.68 1,152,572 -0.11(-0.67%)
Sep 03, 2014 16.83 17.00 16.77 16.80 1,802,940 +0.18(+1.09%)
Sep 02, 2014 16.60 16.87 16.51 16.62 1,652,657 -0.28(-1.64%)
Aug 29, 2014 16.67 16.89 16.89 16.89 1,306,605 +0.19(+1.14%)
Aug 28, 2014 16.80 16.94 16.63 16.70 1,595,369 -0.10(-0.62%)
Aug 27, 2014 17.13 17.22 16.65 16.81 2,087,113 -0.45(-2.60%)
Aug 26, 2014 17.36 17.44 17.18 17.25 842,024 -0.09(-0.50%)
Aug 25, 2014 17.21 17.41 17.08 17.34 959,580 +0.14(+0.80%)
Aug 22, 2014 17.01 17.30 17.08 17.20 1,582,294 +0.12(+0.71%)
Aug 21, 2014 17.44 17.46 16.82 17.08 3,170,423 -0.66(-3.74%)
Aug 20, 2014 17.48 17.81 17.42 17.75 1,183,668 +0.28(+1.58%)
Aug 19, 2014 17.83 17.96 17.45 17.47 1,481,354 -0.41(-2.27%)
Aug 18, 2014 17.86 17.94 17.57 17.88 1,524,113 +0.13(+0.73%)
Aug 15, 2014 17.63 17.81 17.57 17.75 1,515,193 +0.24(+1.38%)
Aug 14, 2014 17.32 17.63 17.23 17.50 1,551,752 +0.20(+1.15%)
Aug 13, 2014 16.81 17.43 16.79 17.31 2,137,471 +0.58(+3.46%)
Aug 12, 2014 16.84 16.93 16.67 16.73 1,164,808 -0.09(-0.51%)
Aug 11, 2014 16.70 16.95 16.66 16.81 1,408,920 +0.19(+1.14%)
Aug 08, 2014 16.44 16.65 16.39 16.62 1,520,038 +0.17(+1.05%)
Aug 07, 2014 16.84 16.89 16.39 16.45 1,737,569 -0.30(-1.80%)
Aug 06, 2014 16.58 16.98 16.54 16.75 1,220,019 +0.03(+0.15%)
Aug 05, 2014 16.74 16.84 16.52 16.73 1,709,363 -0.16(-0.92%)
Aug 04, 2014 16.77 16.93 16.67 16.88 1,178,302 +0.20(+1.19%)
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.