Cameco Corporation (NY: CCJ )

22.46 USD -1.57 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.90 19.51 18.72 19.51 1,628,150 +0.52(+2.74%)
Apr 29, 2013 18.91 19.13 18.80 18.99 1,025,125 +0.15(+0.80%)
Apr 26, 2013 19.00 19.02 18.64 18.84 1,580,335 -0.18(-0.95%)
Apr 25, 2013 19.44 19.47 18.87 19.02 1,666,987 -0.29(-1.50%)
Apr 24, 2013 18.28 19.39 18.25 19.31 2,473,624 +1.06(+5.81%)
Apr 23, 2013 18.07 18.54 18.05 18.25 1,841,838 +0.22(+1.22%)
Apr 22, 2013 17.77 18.28 17.73 18.03 1,866,894 +0.30(+1.69%)
Apr 19, 2013 17.78 17.92 17.52 17.73 1,275,222 -0.03(-0.17%)
Apr 18, 2013 17.68 18.05 17.53 17.76 1,383,056 +0.09(+0.51%)
Apr 17, 2013 18.09 18.09 17.38 17.67 2,843,891 -0.59(-3.23%)
Apr 16, 2013 18.23 18.35 18.07 18.26 1,720,443 +0.18(+1.00%)
Apr 15, 2013 18.65 18.75 18.07 18.08 2,746,357 -0.85(-4.49%)
Apr 12, 2013 19.51 19.54 18.78 18.93 1,967,593 -0.66(-3.37%)
Apr 11, 2013 19.74 19.81 19.48 19.59 1,394,366 -0.17(-0.86%)
Apr 10, 2013 19.80 19.87 19.51 19.76 1,588,234 -0.05(-0.25%)
Apr 09, 2013 19.46 19.82 19.35 19.81 1,492,189 +0.37(+1.90%)
Apr 08, 2013 19.23 19.50 19.14 19.44 1,496,631 -0.04(-0.21%)
Apr 05, 2013 19.35 19.57 19.11 19.48 1,359,689 -0.10(-0.51%)
Apr 04, 2013 19.43 19.65 19.24 19.58 1,156,924 +0.11(+0.56%)
Apr 03, 2013 20.36 20.39 19.34 19.47 2,702,818 -0.94(-4.61%)
Apr 02, 2013 20.48 20.62 20.38 20.41 1,374,825 -0.08(-0.39%)
Apr 01, 2013 20.75 20.89 20.34 20.49 1,045,713 -0.29(-1.40%)
Mar 28, 2013 21.08 21.15 20.72 20.78 1,278,646 -0.35(-1.66%)
Mar 27, 2013 21.03 21.20 20.73 21.13 721,214 +0.00(+0.00%)
Mar 26, 2013 21.43 21.50 21.08 21.13 1,353,451 -0.20(-0.94%)
Mar 25, 2013 21.55 21.78 21.18 21.33 1,152,882 -0.17(-0.79%)
Mar 22, 2013 21.33 21.66 21.31 21.50 1,475,140 +0.31(+1.46%)
Mar 21, 2013 21.22 21.33 21.13 21.19 1,368,679 +0.01(+0.05%)
Mar 20, 2013 21.23 21.33 20.93 21.18 762,513 +0.14(+0.67%)
Mar 19, 2013 21.14 21.28 20.93 21.04 1,171,333 -0.11(-0.52%)
Mar 18, 2013 21.18 21.35 21.05 21.15 1,270,095 -0.27(-1.26%)
Mar 15, 2013 21.15 21.60 21.09 21.42 1,425,139 +0.30(+1.42%)
Mar 14, 2013 21.23 21.30 20.88 21.12 1,561,294 -0.02(-0.09%)
Mar 13, 2013 21.45 21.46 20.92 21.14 1,618,168 -0.39(-1.81%)
Mar 12, 2013 21.47 21.76 21.33 21.53 1,596,401 +0.02(+0.09%)
Mar 11, 2013 20.98 21.52 20.92 21.51 2,281,445 +0.52(+2.48%)
Mar 08, 2013 21.00 21.01 20.77 20.99 1,423,152 +0.05(+0.24%)
Mar 07, 2013 20.93 21.00 20.82 20.94 1,339,322 +0.10(+0.48%)
Mar 06, 2013 20.77 20.90 20.68 20.84 1,530,650 +0.18(+0.87%)
Mar 05, 2013 20.55 20.83 20.55 20.66 1,871,028 +0.16(+0.78%)
Mar 04, 2013 20.73 20.85 20.34 20.50 1,665,051 -0.39(-1.87%)
Mar 01, 2013 21.18 21.22 20.70 20.89 2,059,993 -0.43(-2.02%)
Feb 28, 2013 21.30 21.55 21.26 21.32 1,437,849 -0.23(-1.07%)
Feb 27, 2013 20.99 21.67 20.94 21.55 2,029,037 +0.47(+2.23%)
Feb 26, 2013 21.58 21.65 20.91 21.08 2,861,634 -0.49(-2.27%)
Feb 25, 2013 22.10 22.20 21.53 21.57 2,495,751 -0.42(-1.91%)
Feb 22, 2013 21.84 22.16 21.78 21.99 1,578,211 +0.11(+0.50%)
Feb 21, 2013 21.58 21.92 21.40 21.88 2,462,739 +0.07(+0.32%)
Feb 20, 2013 22.27 22.87 21.70 21.81 3,756,369 -0.47(-2.11%)
Feb 19, 2013 21.56 22.33 21.53 22.28 1,911,360 +0.67(+3.10%)
Feb 15, 2013 21.47 21.74 21.45 21.61 1,395,270 +0.11(+0.51%)
Feb 14, 2013 21.02 21.58 20.97 21.50 1,397,343 +0.46(+2.19%)
Feb 13, 2013 21.03 21.33 20.76 21.04 1,916,171 +0.02(+0.10%)
Feb 12, 2013 20.89 21.53 20.83 21.02 2,710,201 +0.07(+0.33%)
Feb 11, 2013 21.44 21.44 20.56 20.95 3,215,504 -0.69(-3.19%)
Feb 08, 2013 21.62 21.97 21.50 21.64 1,442,911 -0.08(-0.37%)
Feb 07, 2013 21.85 21.85 21.59 21.72 1,246,942 -0.15(-0.69%)
Feb 06, 2013 21.62 22.00 21.60 21.87 1,197,034 +0.10(+0.46%)
Feb 04, 2013 21.72 21.82 21.51 21.77 1,897,505 +0.03(+0.14%)
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.