Cameco Corporation (NY: CCJ )

23.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 11.95 12.10 11.71 12.05 2,206,656 -0.28(-2.27%)
Dec 31, 2015 12.13 12.33 12.33 12.33 1,053,000 +0.20(+1.65%)
Dec 30, 2015 12.23 12.32 12.13 12.13 845,455 -0.27(-2.18%)
Dec 29, 2015 12.37 12.46 12.23 12.40 907,861 +0.16(+1.31%)
Dec 28, 2015 12.48 12.48 12.15 12.24 1,155,936 -0.29(-2.31%)
Dec 24, 2015 12.50 12.53 12.53 12.53 549,600 +0.00(+0.00%)
Dec 23, 2015 12.42 12.57 12.31 12.53 1,197,102 +0.28(+2.29%)
Dec 22, 2015 11.96 12.37 11.90 12.25 1,202,402 +0.23(+1.91%)
Dec 21, 2015 12.13 12.20 11.92 12.02 1,472,280 -0.06(-0.50%)
Dec 18, 2015 11.74 12.12 11.68 12.08 2,741,632 +0.42(+3.60%)
Dec 17, 2015 11.99 11.99 11.61 11.66 1,330,278 -0.34(-2.83%)
Dec 16, 2015 11.66 12.03 11.63 12.00 1,562,187 +0.31(+2.65%)
Dec 15, 2015 11.41 11.80 11.32 11.69 1,734,135 +0.38(+3.36%)
Dec 14, 2015 11.64 11.67 11.26 11.31 2,172,467 -0.31(-2.67%)
Dec 11, 2015 11.86 11.92 11.60 11.62 1,459,874 -0.51(-4.20%)
Dec 10, 2015 11.81 12.25 11.79 12.13 1,486,900 +0.24(+2.02%)
Dec 09, 2015 11.80 12.09 11.66 11.89 1,422,886 +0.21(+1.80%)
Dec 08, 2015 11.52 11.84 11.40 11.68 2,218,198 -0.01(-0.09%)
Dec 07, 2015 11.95 11.95 11.60 11.69 1,552,712 -0.42(-3.47%)
Dec 04, 2015 11.88 12.17 11.70 12.11 1,683,512 +0.23(+1.94%)
Dec 03, 2015 12.23 12.24 11.86 11.88 1,569,811 -0.24(-1.98%)
Dec 02, 2015 12.47 12.51 12.04 12.12 1,521,835 -0.37(-2.96%)
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.