Cameco Corporation (NY: CCJ )

21.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.14 13.24 12.79 12.84 1,408,091 -0.23(-1.76%)
Mar 30, 2016 12.88 13.20 12.85 13.07 3,124,756 +0.33(+2.59%)
Mar 29, 2016 12.42 12.82 12.39 12.74 1,188,090 +0.09(+0.71%)
Mar 28, 2016 12.75 12.76 12.48 12.65 1,352,345 -0.08(-0.63%)
Mar 24, 2016 12.50 12.73 12.73 12.73 1,715,600 +0.05(+0.39%)
Mar 23, 2016 13.07 13.07 12.65 12.68 1,545,995 -0.39(-2.98%)
Mar 22, 2016 13.05 13.20 12.97 13.07 1,965,863 -0.02(-0.15%)
Mar 21, 2016 13.36 13.54 13.07 13.09 2,509,206 -0.25(-1.87%)
Mar 18, 2016 13.27 13.47 13.14 13.34 1,957,788 +0.12(+0.91%)
Mar 17, 2016 13.11 13.59 13.10 13.22 3,348,002 +0.24(+1.85%)
Mar 16, 2016 12.39 13.07 12.36 12.98 5,338,966 +0.56(+4.51%)
Mar 15, 2016 11.78 12.45 11.74 12.42 3,878,982 +0.47(+3.93%)
Mar 14, 2016 11.86 11.98 11.73 11.95 1,430,371 -0.04(-0.33%)
Mar 11, 2016 11.91 12.12 11.89 11.99 2,912,523 +0.28(+2.39%)
Mar 10, 2016 11.91 12.01 11.57 11.71 3,092,900 -0.17(-1.43%)
Mar 09, 2016 12.08 12.11 11.81 11.88 1,641,323 -0.03(-0.25%)
Mar 08, 2016 12.54 12.54 11.91 11.91 1,655,725 -0.72(-5.70%)
Mar 07, 2016 12.45 12.78 12.36 12.63 3,921,954 +0.15(+1.20%)
Mar 04, 2016 12.73 12.79 12.41 12.48 2,111,219 -0.17(-1.34%)
Mar 03, 2016 12.39 12.67 12.29 12.65 1,816,776 +0.25(+2.02%)
Mar 02, 2016 12.22 12.40 12.00 12.40 1,661,991 +0.12(+0.98%)
Mar 01, 2016 12.25 12.48 12.08 12.28 1,195,265 +0.17(+1.40%)
Feb 29, 2016 12.04 12.20 11.97 12.11 1,495,735 +0.13(+1.09%)
Feb 26, 2016 12.22 12.30 11.94 11.98 1,457,654 -0.06(-0.50%)
Feb 25, 2016 12.12 12.23 11.81 12.04 1,630,574 -0.11(-0.91%)
Feb 24, 2016 11.59 12.15 11.59 12.15 1,081,302 +0.14(+1.17%)
Feb 23, 2016 12.12 12.34 11.93 12.01 1,058,095 -0.35(-2.83%)
Feb 22, 2016 12.29 12.45 12.27 12.36 1,613,112 +0.33(+2.74%)
Feb 19, 2016 11.80 12.07 11.75 12.03 965,853 -0.06(-0.50%)
Feb 18, 2016 12.21 12.30 11.92 12.09 1,674,745 -0.04(-0.33%)
Feb 17, 2016 11.68 12.17 11.68 12.13 1,492,097 +0.62(+5.39%)
Feb 16, 2016 11.56 11.65 11.26 11.51 1,619,029 +0.08(+0.70%)
Feb 12, 2016 10.98 11.43 11.43 11.43 1,370,500 +0.67(+6.23%)
Feb 11, 2016 10.48 10.81 10.41 10.76 1,698,288 +0.10(+0.94%)
Feb 10, 2016 10.88 11.04 10.64 10.66 1,476,840 -0.20(-1.84%)
Feb 09, 2016 11.36 11.44 10.63 10.86 3,319,470 -0.62(-5.40%)
Feb 08, 2016 11.67 11.71 11.46 11.48 2,562,803 -0.86(-6.97%)
Feb 05, 2016 12.19 12.40 12.04 12.34 1,427,086 -0.07(-0.56%)
Feb 04, 2016 12.41 12.54 12.27 12.41 2,480,873 +0.19(+1.55%)
Feb 03, 2016 11.92 12.24 11.71 12.22 1,364,274 +0.49(+4.18%)
Feb 02, 2016 11.77 11.79 11.56 11.73 966,037 -0.39(-3.22%)
Feb 01, 2016 12.00 12.15 11.80 12.12 910,192 -0.02(-0.16%)
Jan 29, 2016 12.02 12.15 11.90 12.14 1,281,047 +0.22(+1.85%)
Jan 28, 2016 11.89 11.96 11.60 11.92 1,576,413 +0.39(+3.38%)
Jan 27, 2016 11.47 11.78 11.33 11.53 1,198,553 -0.04(-0.35%)
Jan 26, 2016 11.41 11.64 11.30 11.57 995,355 +0.39(+3.49%)
Jan 25, 2016 11.49 11.54 11.14 11.18 1,054,390 -0.41(-3.54%)
Jan 22, 2016 11.52 11.67 11.30 11.59 1,316,021 +0.40(+3.57%)
Jan 21, 2016 10.95 11.34 10.72 11.19 1,853,251 +0.32(+2.94%)
Jan 20, 2016 10.67 10.97 10.31 10.87 1,627,512 -0.03(-0.28%)
Jan 19, 2016 11.16 11.19 10.72 10.90 1,899,405 +0.09(+0.83%)
Jan 15, 2016 10.82 10.81 10.81 10.81 2,475,800 -0.49(-4.34%)
Jan 14, 2016 11.20 11.37 11.00 11.30 1,366,203 +0.20(+1.80%)
Jan 13, 2016 11.84 11.84 11.03 11.10 1,446,419 -0.35(-3.06%)
Jan 12, 2016 11.40 11.60 11.06 11.45 2,129,874 +0.19(+1.69%)
Jan 11, 2016 11.54 11.55 11.14 11.26 1,580,966 -0.18(-1.57%)
Jan 08, 2016 11.10 11.58 11.05 11.44 1,702,304 +0.47(+4.28%)
Jan 07, 2016 11.22 11.41 10.94 10.97 1,962,351 -0.51(-4.44%)
Jan 06, 2016 11.59 11.70 11.38 11.48 1,162,312 -0.35(-2.96%)
Jan 05, 2016 12.05 12.06 11.72 11.83 1,250,446 -0.22(-1.83%)
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.