Cameco Corporation (NY: CCJ )

20.07 USD -1.22 (-5.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 12.20 12.52 12.20 12.49 1,242,336 +0.27(+2.21%)
Nov 30, 2015 12.08 12.29 12.05 12.22 1,333,184 +0.12(+0.99%)
Nov 27, 2015 12.01 12.11 11.92 12.10 628,793 +0.03(+0.25%)
Nov 25, 2015 12.13 12.07 12.07 12.07 1,074,800 -0.08(-0.66%)
Nov 24, 2015 11.93 12.22 11.92 12.15 2,213,918 +0.20(+1.67%)
Nov 23, 2015 12.01 12.21 11.93 11.95 1,355,034 -0.11(-0.91%)
Nov 20, 2015 12.38 12.50 12.04 12.06 1,557,452 -0.32(-2.58%)
Nov 19, 2015 12.48 12.52 12.24 12.38 886,327 +0.02(+0.16%)
Nov 18, 2015 12.24 12.42 12.15 12.36 1,609,923 +0.19(+1.56%)
Nov 17, 2015 12.23 12.43 12.09 12.17 1,203,387 -0.05(-0.41%)
Nov 16, 2015 12.23 12.41 12.08 12.22 2,339,133 -0.01(-0.08%)
Nov 13, 2015 12.33 12.46 12.11 12.23 1,086,666 -0.13(-1.05%)
Nov 12, 2015 12.38 12.53 12.28 12.36 1,689,339 -0.16(-1.28%)
Nov 11, 2015 12.56 12.68 12.47 12.52 1,779,105 +0.00(+0.00%)
Nov 10, 2015 12.49 12.58 12.35 12.52 1,497,810 -0.01(-0.08%)
Nov 09, 2015 12.74 12.88 12.50 12.53 1,435,833 -0.24(-1.88%)
Nov 06, 2015 12.78 12.94 12.61 12.77 1,563,644 -0.19(-1.47%)
Nov 05, 2015 13.11 13.12 12.84 12.96 1,557,157 -0.23(-1.74%)
Nov 04, 2015 13.53 13.61 13.09 13.19 1,740,469 -0.34(-2.51%)
Nov 03, 2015 13.77 13.91 13.48 13.53 2,545,912 -0.29(-2.10%)
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.