Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.19 17.45 17.18 17.38 1,048,651 +0.25(+1.43%)
Nov 27, 2013 16.99 17.21 16.87 17.13 1,634,447 +0.09(+0.55%)
Nov 26, 2013 17.34 17.39 16.84 17.04 1,991,575 -0.37(-2.14%)
Nov 25, 2013 17.34 17.73 17.34 17.41 3,020,134 +0.05(+0.29%)
Nov 22, 2013 17.01 17.40 16.95 17.36 4,028,664 +0.34(+1.99%)
Nov 21, 2013 16.86 17.15 16.74 17.02 2,868,622 +0.15(+0.90%)
Nov 20, 2013 16.51 16.90 16.41 16.87 2,989,241 +0.40(+2.42%)
Nov 19, 2013 16.36 16.48 16.32 16.47 2,101,775 +0.03(+0.21%)
Nov 18, 2013 16.19 16.46 16.15 16.44 2,519,744 +0.27(+1.68%)
Nov 15, 2013 16.06 16.21 15.94 16.17 1,551,556 +0.08(+0.47%)
Nov 14, 2013 16.03 16.12 15.90 16.09 1,865,127 -0.03(-0.16%)
Nov 13, 2013 15.98 16.12 15.89 16.12 930,244 +0.04(+0.26%)
Nov 12, 2013 16.05 16.10 15.95 16.07 2,135,690 -0.03(-0.16%)
Nov 11, 2013 16.21 16.22 16.06 16.10 971,120 -0.11(-0.68%)
Nov 08, 2013 16.04 16.25 16.02 16.21 1,481,374 +0.13(+0.79%)
Nov 07, 2013 16.14 16.20 16.04 16.08 2,114,570 -0.06(-0.37%)
Nov 06, 2013 15.83 16.16 15.80 16.14 1,690,109 +0.36(+2.31%)
Nov 05, 2013 16.00 16.05 15.65 15.78 1,600,402 -0.25(-1.59%)
Nov 04, 2013 16.13 16.24 15.91 16.03 1,115,156 -0.02(-0.11%)
Nov 01, 2013 16.07 16.16 15.91 16.05 1,037,548 -0.05(-0.32%)
Oct 31, 2013 16.12 16.30 16.04 16.10 1,574,778 +0.03(+0.16%)
Oct 30, 2013 16.04 16.69 15.97 16.07 5,526,617 +0.69(+4.46%)
Oct 29, 2013 15.75 15.76 15.32 15.39 1,413,762 -0.30(-1.89%)
Oct 28, 2013 15.57 15.74 15.56 15.68 1,037,099 +0.08(+0.54%)
Oct 25, 2013 15.65 15.73 15.36 15.60 1,996,146 +0.00(+0.00%)
Oct 24, 2013 15.52 15.67 15.46 15.60 812,715 +0.16(+1.04%)
Oct 23, 2013 15.62 15.65 15.40 15.44 814,304 -0.24(-1.51%)
Oct 22, 2013 15.58 15.72 15.49 15.68 1,343,243 +0.16(+1.04%)
Oct 21, 2013 15.54 15.58 15.32 15.51 1,408,156 -0.03(-0.22%)
Oct 18, 2013 15.47 15.66 15.36 15.55 2,086,797 +0.14(+0.93%)
Oct 17, 2013 14.99 15.45 14.89 15.40 2,333,288 +0.45(+3.00%)
Oct 16, 2013 14.90 14.98 14.69 14.95 1,629,536 +0.11(+0.74%)
Oct 15, 2013 14.96 14.98 14.80 14.84 1,934,785 -0.28(-1.85%)
Oct 14, 2013 14.81 15.12 14.73 15.12 2,139,883 +0.31(+2.06%)
Oct 11, 2013 14.91 14.91 14.63 14.82 1,764,167 -0.14(-0.91%)
Oct 10, 2013 15.22 15.24 14.88 14.95 2,043,583 -0.05(-0.34%)
Oct 09, 2013 15.12 15.34 14.98 15.01 1,901,799 -0.10(-0.67%)
Oct 08, 2013 15.22 15.25 14.92 15.11 2,196,220 -0.09(-0.61%)
Oct 07, 2013 15.27 15.44 15.15 15.20 825,509 -0.27(-1.75%)
Oct 04, 2013 15.29 15.58 15.29 15.47 896,853 +0.10(+0.66%)
Oct 03, 2013 15.48 15.49 15.25 15.37 883,588 -0.13(-0.82%)
Oct 02, 2013 15.45 15.62 15.29 15.50 998,326 -0.06(-0.38%)
Oct 01, 2013 15.26 15.64 15.17 15.56 1,566,455 +0.25(+1.60%)
Sep 30, 2013 15.29 15.48 15.25 15.31 2,155,539 -0.24(-1.53%)
Sep 27, 2013 15.55 15.64 15.42 15.55 2,184,974 -0.19(-1.18%)
Sep 26, 2013 15.64 15.79 15.59 15.73 2,153,000 +0.12(+0.80%)
Sep 25, 2013 15.86 15.93 15.59 15.61 1,540,834 -0.24(-1.54%)
Sep 24, 2013 16.12 16.14 15.84 15.85 1,153,627 -0.30(-1.83%)
Sep 23, 2013 16.31 16.49 16.11 16.15 962,065 -0.19(-1.14%)
Sep 20, 2013 16.48 16.56 16.27 16.33 1,356,277 -0.12(-0.72%)
Sep 19, 2013 16.65 16.71 16.44 16.45 1,553,643 -0.12(-0.71%)
Sep 18, 2013 16.71 16.78 16.41 16.57 2,660,700 -0.19(-1.11%)
Sep 17, 2013 16.79 16.92 16.75 16.76 575,420 -0.09(-0.55%)
Sep 16, 2013 16.89 16.97 16.82 16.85 626,835 +0.07(+0.40%)
Sep 13, 2013 17.03 17.08 16.76 16.78 754,002 -0.30(-1.78%)
Sep 12, 2013 16.98 17.15 16.89 17.08 941,378 -0.02(-0.10%)
Sep 11, 2013 17.37 17.44 16.93 17.10 921,129 -0.25(-1.46%)
Sep 10, 2013 16.61 17.42 16.56 17.35 1,539,615 +0.78(+4.73%)
Sep 09, 2013 16.34 16.59 16.28 16.57 833,068 -0.03(-0.20%)
Sep 06, 2013 16.60 16.70 16.55 16.60 915,760 +0.16(+0.97%)
Sep 05, 2013 16.21 16.45 16.17 16.44 622,349 +0.21(+1.30%)
Sep 04, 2013 16.15 16.23 15.98 16.23 1,015,045 +0.04(+0.26%)
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.