Cameco Corporation (NY: CCJ )

24.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.86 11.95 11.54 11.59 1,560,590 -0.21(-1.76%)
Mar 30, 2016 11.62 11.91 11.59 11.79 3,463,173 +0.30(+2.59%)
Mar 29, 2016 11.21 11.57 11.18 11.50 1,316,762 +0.17(+1.51%)
Mar 28, 2016 11.41 11.42 11.17 11.32 1,510,749 -0.07(-0.63%)
Mar 24, 2016 11.19 11.40 11.40 11.40 1,916,553 +0.04(+0.39%)
Mar 23, 2016 11.70 11.70 11.32 11.35 1,727,082 -0.35(-2.98%)
Mar 22, 2016 11.68 11.82 11.61 11.70 2,196,130 -0.02(-0.15%)
Mar 21, 2016 11.96 12.12 11.70 11.72 2,803,117 -0.22(-1.87%)
Mar 18, 2016 11.88 12.06 11.76 11.94 2,187,109 +0.11(+0.91%)
Mar 17, 2016 11.74 12.17 11.73 11.83 3,740,163 +0.21(+1.85%)
Mar 16, 2016 11.09 11.70 11.06 11.62 5,964,335 +0.50(+4.51%)
Mar 15, 2016 10.54 11.14 10.51 11.12 4,333,339 +0.42(+3.93%)
Mar 14, 2016 10.62 10.72 10.50 10.70 1,597,914 -0.04(-0.33%)
Mar 11, 2016 10.66 10.85 10.64 10.73 3,253,675 +0.25(+2.39%)
Mar 10, 2016 10.66 10.75 10.36 10.48 3,455,180 -0.15(-1.43%)
Mar 09, 2016 10.81 10.84 10.57 10.63 1,833,576 -0.03(-0.25%)
Mar 08, 2016 11.23 11.23 10.66 10.66 1,849,665 -0.64(-5.70%)
Mar 07, 2016 11.14 11.44 11.06 11.31 4,381,344 +0.13(+1.20%)
Mar 04, 2016 11.40 11.45 11.11 11.17 2,358,512 -0.15(-1.34%)
Mar 03, 2016 11.09 11.34 11.00 11.32 2,029,580 +0.22(+2.02%)
Mar 02, 2016 10.94 11.10 10.74 11.10 1,856,665 +0.11(+0.98%)
Mar 01, 2016 10.97 11.17 10.81 10.99 1,335,270 +0.15(+1.40%)
Feb 29, 2016 10.78 10.92 10.71 10.84 1,670,935 +0.12(+1.08%)
Feb 26, 2016 10.94 11.01 10.69 10.72 1,628,393 -0.05(-0.50%)
Feb 25, 2016 10.85 10.95 10.57 10.78 1,821,568 -0.10(-0.91%)
Feb 24, 2016 10.37 10.88 10.37 10.88 1,207,958 +0.13(+1.17%)
Feb 23, 2016 10.85 11.04 10.68 10.75 1,182,032 -0.31(-2.83%)
Feb 22, 2016 11.00 11.14 10.98 11.06 1,802,060 +0.30(+2.74%)
Feb 19, 2016 10.56 10.80 10.52 10.77 1,078,986 -0.05(-0.50%)
Feb 18, 2016 10.93 11.01 10.67 10.82 1,870,913 -0.04(-0.33%)
Feb 17, 2016 10.46 10.89 10.46 10.86 1,666,870 +0.55(+5.39%)
Feb 16, 2016 10.35 10.43 10.08 10.30 1,808,670 +0.07(+0.70%)
Feb 12, 2016 9.829 10.23 10.23 10.23 1,531,030 +0.60(+6.23%)
Feb 11, 2016 9.381 9.677 9.319 9.632 1,897,213 +0.09(+0.94%)
Feb 10, 2016 9.739 9.887 9.524 9.542 1,649,826 -0.18(-1.84%)
Feb 09, 2016 10.17 10.24 9.515 9.721 3,708,289 -0.55(-5.40%)
Feb 08, 2016 10.45 10.48 10.26 10.28 2,862,992 -0.77(-6.97%)
Feb 05, 2016 10.91 11.10 10.78 11.05 1,594,245 -0.06(-0.56%)
Feb 04, 2016 11.11 11.22 10.98 11.11 2,771,465 +0.17(+1.56%)
Feb 03, 2016 10.67 10.96 10.48 10.94 1,524,075 +0.44(+4.18%)
Feb 02, 2016 10.54 10.55 10.35 10.50 1,079,191 -0.35(-3.22%)
Feb 01, 2016 10.74 10.88 10.56 10.85 1,016,805 -0.02(-0.16%)
Jan 29, 2016 10.76 10.88 10.65 10.87 1,431,100 +0.20(+1.85%)
Jan 28, 2016 10.64 10.71 10.38 10.67 1,761,063 +0.35(+3.38%)
Jan 27, 2016 10.27 10.54 10.14 10.32 1,338,943 -0.04(-0.35%)
Jan 26, 2016 10.21 10.42 10.12 10.36 1,111,944 +0.35(+3.49%)
Jan 25, 2016 10.29 10.33 9.976 10.01 1,177,893 -0.37(-3.54%)
Jan 22, 2016 10.31 10.45 10.12 10.37 1,470,170 +0.36(+3.58%)
Jan 21, 2016 9.802 10.15 9.596 10.02 2,070,328 +0.29(+2.94%)
Jan 20, 2016 9.551 9.820 9.229 9.730 1,818,147 -0.03(-0.28%)
Jan 19, 2016 9.990 10.02 9.596 9.757 2,121,888 +0.08(+0.83%)
Jan 15, 2016 9.686 9.677 9.677 9.677 2,765,798 -0.44(-4.34%)
Jan 14, 2016 10.03 10.18 9.847 10.12 1,526,230 +0.18(+1.80%)
Jan 13, 2016 10.60 10.60 9.869 9.936 1,615,842 -0.31(-3.06%)
Jan 12, 2016 10.20 10.38 9.900 10.25 2,379,352 +0.17(+1.69%)
Jan 11, 2016 10.33 10.34 9.972 10.08 1,766,149 -0.16(-1.57%)
Jan 08, 2016 9.936 10.37 9.891 10.24 1,901,700 +0.42(+4.28%)
Jan 07, 2016 10.04 10.21 9.793 9.820 2,192,207 -0.46(-4.44%)
Jan 06, 2016 10.37 10.47 10.19 10.28 1,298,457 -0.31(-2.96%)
Jan 05, 2016 10.79 10.80 10.50 10.59 1,396,914 -0.20(-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.