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 (%)
Jul 31, 2013 17.51 17.51 17.09 17.13 1,413,895 -0.35(-2.03%)
Jul 30, 2013 17.37 17.60 17.20 17.48 1,450,586 +0.13(+0.73%)
Jul 29, 2013 17.98 18.04 17.28 17.35 1,810,171 -0.62(-3.42%)
Jul 26, 2013 17.83 18.05 17.47 17.97 1,885,495 +0.07(+0.38%)
Jul 25, 2013 17.80 18.05 17.73 17.90 820,732 +0.13(+0.71%)
Jul 24, 2013 17.93 18.03 17.68 17.78 1,044,980 -0.11(-0.61%)
Jul 23, 2013 18.65 18.77 17.77 17.89 3,077,531 -0.64(-3.46%)
Jul 22, 2013 17.91 18.61 17.89 18.53 2,600,700 +0.63(+3.53%)
Jul 19, 2013 17.94 17.97 17.77 17.89 1,168,586 -0.05(-0.28%)
Jul 18, 2013 17.72 18.16 17.70 17.94 949,059 +0.24(+1.33%)
Jul 17, 2013 17.67 17.85 17.67 17.71 1,549,675 +0.03(+0.19%)
Jul 16, 2013 18.02 18.07 17.66 17.67 2,020,083 -0.32(-1.78%)
Jul 15, 2013 18.50 18.62 17.93 17.99 1,707,650 -0.49(-2.65%)
Jul 12, 2013 18.66 18.74 18.36 18.48 1,244,216 -0.19(-1.04%)
Jul 11, 2013 18.69 18.85 18.65 18.68 1,428,164 +0.21(+1.14%)
Jul 10, 2013 18.53 18.70 18.33 18.47 906,027 -0.04(-0.23%)
Jul 09, 2013 18.27 18.54 18.10 18.51 1,662,814 +0.41(+2.28%)
Jul 08, 2013 17.57 18.10 17.53 18.10 1,918,066 +0.64(+3.67%)
Jul 05, 2013 17.35 17.46 17.15 17.46 784,946 +0.03(+0.15%)
Jul 03, 2013 17.33 17.51 17.28 17.43 442,520 +0.01(+0.05%)
Jul 02, 2013 17.52 17.56 17.16 17.42 1,149,876 +0.01(+0.05%)
Jul 01, 2013 17.52 17.63 17.38 17.41 436,998 +0.00(+0.00%)
Jun 28, 2013 17.36 17.57 17.29 17.41 1,094,815 -0.03(-0.19%)
Jun 27, 2013 17.54 17.61 17.27 17.45 1,044,178 +0.02(+0.10%)
Jun 26, 2013 17.51 17.55 17.28 17.43 1,886,232 +0.02(+0.12%)
Jun 25, 2013 17.08 17.50 16.94 17.41 1,501,084 +0.38(+2.22%)
Jun 24, 2013 16.96 17.17 16.83 17.03 1,800,271 -0.20(-1.17%)
Jun 21, 2013 17.28 17.32 17.01 17.23 1,903,544 -0.10(-0.58%)
Jun 20, 2013 17.09 17.35 16.99 17.33 2,169,837 -0.19(-1.10%)
Jun 19, 2013 17.93 17.97 17.39 17.53 1,391,372 -0.57(-3.15%)
Jun 18, 2013 17.80 18.29 17.79 18.10 1,549,372 +0.28(+1.55%)
Jun 17, 2013 17.68 17.90 17.60 17.82 1,469,890 +0.31(+1.77%)
Jun 14, 2013 17.52 17.81 17.48 17.51 1,885,883 +0.00(+0.00%)
Jun 13, 2013 17.25 17.58 17.15 17.51 2,037,941 +0.26(+1.51%)
Jun 12, 2013 17.64 17.73 17.14 17.25 1,800,510 -0.33(-1.86%)
Jun 11, 2013 17.95 17.95 17.50 17.58 1,973,092 -0.55(-3.01%)
Jun 10, 2013 18.11 18.23 18.03 18.12 1,358,762 -0.03(-0.14%)
Jun 07, 2013 18.16 18.19 18.04 18.15 994,891 +0.03(+0.19%)
Jun 06, 2013 17.85 18.13 17.85 18.11 1,281,014 +0.23(+1.31%)
Jun 05, 2013 17.92 18.09 17.85 17.88 1,580,342 -0.22(-1.21%)
Jun 04, 2013 18.21 18.22 17.94 18.10 1,476,516 -0.18(-0.96%)
Jun 03, 2013 18.21 18.36 18.13 18.27 1,133,668 +0.09(+0.51%)
May 31, 2013 18.44 18.50 18.18 18.18 1,734,116 -0.39(-2.12%)
May 30, 2013 18.47 18.73 18.37 18.58 1,601,897 +0.14(+0.77%)
May 29, 2013 18.32 18.47 18.23 18.43 1,306,647 +0.06(+0.32%)
May 28, 2013 18.53 18.67 18.27 18.37 1,314,182 -0.05(-0.27%)
May 24, 2013 18.14 18.63 18.13 18.42 1,493,249 +0.13(+0.73%)
May 23, 2013 18.15 18.40 18.05 18.29 2,411,202 -0.29(-1.54%)
May 22, 2013 18.68 19.15 18.50 18.58 3,842,678 -0.13(-0.67%)
May 21, 2013 17.95 18.73 17.91 18.70 3,047,116 +0.60(+3.34%)
May 20, 2013 17.85 18.23 17.83 18.10 1,032,017 +0.27(+1.51%)
May 17, 2013 17.55 17.90 17.46 17.83 1,274,962 +0.07(+0.38%)
May 16, 2013 17.57 17.98 17.52 17.76 2,291,329 +0.14(+0.81%)
May 15, 2013 17.33 17.68 17.27 17.62 1,764,604 +0.18(+1.06%)
May 13, 2013 17.52 17.62 17.43 17.43 1,724,045 -0.10(-0.57%)
May 10, 2013 17.12 17.62 17.11 17.54 1,691,629 +0.29(+1.65%)
May 09, 2013 17.38 17.54 17.12 17.25 1,671,390 -0.18(-1.01%)
May 08, 2013 17.10 17.56 17.04 17.43 1,590,802 +0.39(+2.32%)
May 07, 2013 16.73 17.07 16.69 17.03 1,889,211 +0.29(+1.70%)
May 06, 2013 16.63 16.78 16.49 16.75 1,488,279 +0.13(+0.76%)
May 03, 2013 16.34 16.66 16.23 16.62 2,134,583 +0.39(+2.43%)
May 02, 2013 16.28 16.32 15.89 16.23 1,823,900 -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.