Cameco Corporation (NY: CCJ )

19.82 USD -0.25 (-1.27%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 12.04 12.20 11.85 12.17 1,682,032 +0.31(+2.61%)
Sep 29, 2015 11.75 11.93 11.67 11.86 2,088,485 +0.16(+1.37%)
Sep 28, 2015 12.22 12.22 11.60 11.70 2,594,298 -0.70(-5.65%)
Sep 25, 2015 12.42 12.52 12.32 12.40 1,256,777 +0.05(+0.40%)
Sep 24, 2015 12.22 12.44 11.94 12.35 2,564,390 +0.05(+0.41%)
Sep 23, 2015 12.80 12.85 12.29 12.30 1,856,621 -0.49(-3.83%)
Sep 22, 2015 12.88 12.94 12.51 12.79 2,185,364 -0.28(-2.14%)
Sep 21, 2015 13.33 13.41 13.02 13.07 1,839,326 -0.25(-1.88%)
Sep 18, 2015 13.59 13.75 13.21 13.32 2,024,493 -0.39(-2.84%)
Sep 17, 2015 13.99 14.02 13.69 13.71 2,577,119 -0.27(-1.93%)
Sep 16, 2015 13.83 14.25 13.81 13.98 3,326,768 +0.22(+1.60%)
Sep 15, 2015 13.64 13.82 13.61 13.76 1,292,015 +0.18(+1.33%)
Sep 14, 2015 13.64 13.78 13.42 13.58 2,157,926 -0.08(-0.59%)
Sep 11, 2015 13.70 13.78 13.52 13.66 1,512,598 -0.09(-0.65%)
Sep 10, 2015 13.93 14.15 13.74 13.75 1,863,841 -0.26(-1.86%)
Sep 09, 2015 14.29 14.59 13.99 14.01 1,764,917 -0.09(-0.64%)
Sep 08, 2015 13.86 14.13 13.60 14.10 1,938,523 +0.74(+5.54%)
Sep 04, 2015 13.50 13.36 13.36 13.36 1,297,000 -0.40(-2.91%)
Sep 03, 2015 13.59 14.02 13.56 13.76 1,263,078 +0.14(+1.03%)
Sep 02, 2015 13.46 13.82 13.20 13.62 2,156,964 +0.24(+1.79%)
Sep 01, 2015 13.75 13.77 13.20 13.38 2,518,219 -0.68(-4.84%)
Aug 31, 2015 13.34 14.14 13.19 14.06 2,493,153 +0.44(+3.23%)
Aug 28, 2015 13.32 13.73 13.29 13.62 1,789,376 +0.17(+1.26%)
Aug 27, 2015 12.93 13.73 12.91 13.45 2,225,769 +0.64(+5.00%)
Aug 26, 2015 12.70 12.86 12.43 12.81 1,635,467 +0.39(+3.14%)
Aug 25, 2015 13.10 13.13 12.38 12.42 2,586,639 -0.19(-1.51%)
Aug 24, 2015 12.72 13.31 12.42 12.61 3,462,610 -0.85(-6.32%)
Aug 21, 2015 13.80 13.94 13.39 13.46 1,974,767 -0.42(-3.03%)
Aug 20, 2015 13.81 14.14 13.79 13.88 1,227,068 +0.00(+0.00%)
Aug 19, 2015 14.06 14.07 13.72 13.88 1,289,524 -0.31(-2.18%)
Aug 18, 2015 14.20 14.29 14.07 14.19 839,063 -0.03(-0.21%)
Aug 17, 2015 14.30 14.30 14.10 14.22 931,974 -0.04(-0.28%)
Aug 14, 2015 14.44 14.54 14.25 14.26 892,362 -0.10(-0.70%)
Aug 13, 2015 14.53 14.53 14.28 14.36 1,922,607 -0.30(-2.05%)
Aug 12, 2015 14.50 14.79 14.42 14.66 1,883,242 +0.13(+0.89%)
Aug 11, 2015 14.39 14.59 14.04 14.53 3,062,682 -0.09(-0.62%)
Aug 10, 2015 13.77 14.72 13.76 14.62 2,651,703 +0.88(+6.40%)
Aug 07, 2015 14.08 14.24 13.74 13.74 1,600,225 -0.47(-3.31%)
Aug 06, 2015 13.84 14.24 13.66 14.21 1,964,179 +0.29(+2.08%)
Aug 05, 2015 13.96 14.26 13.91 13.92 2,506,940 +0.12(+0.87%)
Aug 04, 2015 13.67 13.97 13.60 13.80 3,354,200 +0.08(+0.58%)
Aug 03, 2015 13.68 13.85 13.54 13.72 953,319 -0.01(-0.07%)
Jul 31, 2015 13.80 14.11 13.66 13.73 2,327,352 +0.01(+0.07%)
Jul 30, 2015 13.55 13.75 13.29 13.72 2,732,040 +0.10(+0.73%)
Jul 29, 2015 13.35 13.73 13.35 13.62 1,786,457 +0.21(+1.57%)
Jul 28, 2015 13.02 13.46 12.88 13.41 2,909,277 +0.47(+3.63%)
Jul 27, 2015 13.34 13.35 12.90 12.94 2,672,730 -0.46(-3.43%)
Jul 24, 2015 13.13 13.43 13.03 13.40 2,395,643 +0.14(+1.06%)
Jul 23, 2015 13.26 13.30 13.07 13.26 2,522,196 -0.03(-0.23%)
Jul 22, 2015 12.99 13.31 12.88 13.29 2,260,743 +0.10(+0.76%)
Jul 21, 2015 13.08 13.41 13.04 13.19 1,343,563 +0.18(+1.38%)
Jul 20, 2015 12.96 13.10 12.91 13.01 2,423,363 +0.02(+0.15%)
Jul 17, 2015 13.27 13.27 12.88 12.99 4,991,988 -0.27(-2.04%)
Jul 16, 2015 13.67 13.69 13.25 13.26 2,172,355 -0.36(-2.64%)
Jul 15, 2015 13.82 13.86 13.53 13.62 1,743,556 -0.25(-1.80%)
Jul 14, 2015 13.65 13.96 13.55 13.87 2,302,887 +0.25(+1.84%)
Jul 13, 2015 13.44 13.69 13.24 13.62 1,514,590 +0.21(+1.57%)
Jul 10, 2015 13.59 13.59 13.16 13.41 2,086,834 -0.01(-0.07%)
Jul 09, 2015 13.80 13.95 13.40 13.42 1,398,693 -0.10(-0.74%)
Jul 08, 2015 13.88 14.02 13.37 13.52 1,968,844 -0.54(-3.84%)
Jul 07, 2015 13.87 14.12 13.32 14.06 2,313,170 +0.11(+0.79%)
Jul 06, 2015 14.15 14.20 13.91 13.95 1,390,871 -0.57(-3.93%)
Jul 02, 2015 14.23 14.52 14.52 14.52 1,126,900 +0.28(+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.