Cameco Corporation (NY: CCJ )

21.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.72 10.91 10.70 10.85 1,501,612 +0.11(+0.99%)
Nov 27, 2015 10.66 10.75 10.58 10.74 708,231 +0.03(+0.25%)
Nov 25, 2015 10.77 10.72 10.72 10.72 1,210,585 -0.07(-0.66%)
Nov 24, 2015 10.59 10.85 10.58 10.79 2,493,613 +0.18(+1.67%)
Nov 23, 2015 10.66 10.84 10.59 10.61 1,526,222 -0.10(-0.91%)
Nov 20, 2015 10.99 11.10 10.69 10.71 1,754,212 -0.28(-2.58%)
Nov 19, 2015 11.08 11.12 10.87 10.99 998,301 +0.02(+0.16%)
Nov 18, 2015 10.87 11.03 10.79 10.97 1,813,312 +0.17(+1.56%)
Nov 17, 2015 10.86 11.04 10.73 10.80 1,355,417 -0.04(-0.41%)
Nov 16, 2015 10.86 11.02 10.72 10.85 2,634,647 -0.01(-0.08%)
Nov 13, 2015 10.95 11.06 10.75 10.86 1,223,950 -0.12(-1.05%)
Nov 12, 2015 10.99 11.12 10.90 10.97 1,902,761 -0.14(-1.28%)
Nov 11, 2015 11.15 11.25 11.07 11.12 2,003,868 +0.00(+0.00%)
Nov 10, 2015 11.09 11.17 10.96 11.12 1,687,036 -0.01(-0.08%)
Nov 09, 2015 11.31 11.44 11.10 11.12 1,617,229 -0.21(-1.88%)
Nov 06, 2015 11.35 11.49 11.20 11.34 1,761,187 -0.17(-1.47%)
Nov 05, 2015 11.64 11.65 11.40 11.51 1,753,880 -0.20(-1.74%)
Nov 04, 2015 12.01 12.08 11.62 11.71 1,960,351 -0.30(-2.51%)
Nov 03, 2015 12.23 12.35 11.97 12.01 2,867,550 -0.26(-2.10%)
Nov 02, 2015 12.03 12.42 11.80 12.27 4,039,812 -0.31(-2.47%)
Oct 30, 2015 12.67 12.67 12.40 12.58 2,510,516 -0.04(-0.28%)
Oct 29, 2015 12.57 12.78 12.48 12.62 1,482,864 -0.02(-0.14%)
Oct 28, 2015 12.39 12.78 12.39 12.63 1,450,840 +0.30(+2.45%)
Oct 27, 2015 12.36 12.49 12.23 12.33 1,255,532 -0.19(-1.49%)
Oct 26, 2015 12.89 12.89 12.47 12.52 1,429,825 -0.29(-2.29%)
Oct 23, 2015 12.61 12.81 12.47 12.81 2,174,093 +0.21(+1.69%)
Oct 22, 2015 12.62 12.80 12.47 12.60 1,410,823 +0.09(+0.71%)
Oct 21, 2015 12.64 12.67 12.45 12.51 902,490 -0.14(-1.12%)
Oct 20, 2015 12.45 12.76 12.43 12.65 1,147,469 +0.16(+1.28%)
Oct 19, 2015 12.56 12.62 12.36 12.49 976,809 -0.20(-1.61%)
Oct 16, 2015 12.75 12.78 12.54 12.70 1,371,379 -0.03(-0.21%)
Oct 15, 2015 12.58 12.85 12.55 12.72 1,581,822 +0.13(+1.06%)
Oct 14, 2015 12.45 12.76 12.44 12.59 1,633,454 +0.14(+1.14%)
Oct 13, 2015 12.20 12.62 12.17 12.45 1,802,876 -0.02(-0.14%)
Oct 12, 2015 12.61 12.61 12.23 12.47 1,210,777 -0.11(-0.85%)
Oct 09, 2015 12.62 12.69 12.36 12.57 1,964,783 +0.01(+0.07%)
Oct 08, 2015 12.39 12.67 12.28 12.56 1,977,782 +0.23(+1.87%)
Oct 07, 2015 12.10 12.51 12.01 12.33 2,549,610 +0.39(+3.27%)
Oct 06, 2015 11.60 11.99 11.60 11.94 2,116,540 +0.34(+2.91%)
Oct 05, 2015 11.30 11.70 11.30 11.60 1,583,599 +0.44(+3.98%)
Oct 02, 2015 10.65 11.20 10.65 11.16 2,108,622 +0.45(+4.23%)
Oct 01, 2015 11.00 11.08 10.58 10.71 1,838,827 -0.10(-0.90%)
Sep 30, 2015 10.69 10.83 10.52 10.80 1,894,531 +0.28(+2.61%)
Sep 29, 2015 10.43 10.59 10.36 10.53 2,352,334 +0.14(+1.37%)
Sep 28, 2015 10.85 10.85 10.30 10.39 2,922,049 -0.53(-4.88%)
Sep 25, 2015 10.94 11.03 10.85 10.92 1,427,060 +0.04(+0.41%)
Sep 24, 2015 10.76 10.96 10.52 10.88 2,911,845 +0.04(+0.41%)
Sep 23, 2015 11.27 11.32 10.82 10.83 2,108,179 -0.43(-3.83%)
Sep 22, 2015 11.34 11.40 11.02 11.26 2,481,464 -0.25(-2.14%)
Sep 21, 2015 11.74 11.81 11.47 11.51 2,088,540 -0.22(-1.88%)
Sep 18, 2015 11.97 12.11 11.63 11.73 2,298,796 -0.34(-2.84%)
Sep 17, 2015 12.32 12.35 12.06 12.07 2,926,299 -0.24(-1.93%)
Sep 16, 2015 12.18 12.55 12.16 12.31 3,777,519 +0.19(+1.60%)
Sep 15, 2015 12.01 12.17 11.99 12.12 1,467,073 +0.16(+1.33%)
Sep 14, 2015 12.01 12.14 11.82 11.96 2,450,308 -0.07(-0.59%)
Sep 11, 2015 12.07 12.14 11.91 12.03 1,717,543 -0.08(-0.65%)
Sep 10, 2015 12.27 12.46 12.10 12.11 2,116,377 -0.23(-1.86%)
Sep 09, 2015 12.58 12.85 12.32 12.34 2,004,049 -0.08(-0.64%)
Sep 08, 2015 12.21 12.45 11.98 12.42 2,201,178 +0.65(+5.54%)
Sep 04, 2015 11.89 11.77 11.77 11.77 1,472,733 -0.35(-2.91%)
Sep 03, 2015 11.97 12.35 11.94 12.12 1,434,215 +0.12(+1.03%)
Sep 02, 2015 11.85 12.17 11.62 11.99 2,449,216 +0.21(+1.79%)
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.