Cameco Corporation (NY: CCJ )

21.78 -0.87 (-3.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.96 13.18 12.89 13.11 1,603,067 +0.10(+0.74%)
May 28, 2015 13.03 13.04 12.84 13.02 1,656,676 -0.11(-0.87%)
May 27, 2015 13.17 13.31 13.04 13.13 1,592,526 -0.06(-0.46%)
May 26, 2015 13.27 13.37 13.02 13.19 3,615,218 -0.17(-1.31%)
May 22, 2015 13.56 13.37 13.37 13.37 2,632,906 -0.31(-2.24%)
May 21, 2015 13.84 13.86 13.64 13.67 2,116,823 -0.13(-0.95%)
May 20, 2015 14.14 14.14 13.77 13.80 3,123,224 -0.32(-2.29%)
May 19, 2015 14.75 14.77 13.80 14.13 5,670,801 -0.81(-5.44%)
May 18, 2015 14.95 14.95 14.78 14.94 1,240,440 -0.11(-0.76%)
May 15, 2015 14.96 15.12 14.73 15.05 2,032,463 +0.00(+0.00%)
May 14, 2015 15.08 15.27 15.03 15.05 1,358,268 +0.03(+0.17%)
May 13, 2015 15.03 15.09 14.86 15.03 1,843,747 +0.14(+0.94%)
May 12, 2015 14.84 15.05 14.74 14.89 1,985,779 +0.07(+0.47%)
May 11, 2015 15.01 15.09 14.80 14.82 1,272,301 -0.18(-1.22%)
May 08, 2015 14.74 15.11 14.58 15.00 2,045,745 +0.42(+2.88%)
May 07, 2015 14.57 14.59 14.20 14.58 1,716,043 -0.09(-0.60%)
May 06, 2015 14.72 14.81 14.49 14.67 1,798,061 -0.05(-0.36%)
May 05, 2015 15.12 15.35 14.67 14.72 3,686,239 -0.34(-2.27%)
May 04, 2015 15.12 15.17 14.95 15.06 1,174,973 +0.05(+0.35%)
May 01, 2015 15.34 15.37 14.87 15.01 2,763,032 -0.37(-2.39%)
Apr 30, 2015 15.25 15.50 15.01 15.38 2,680,359 +0.11(+0.69%)
Apr 29, 2015 15.01 15.54 14.86 15.27 2,884,033 -0.02(-0.11%)
Apr 28, 2015 15.06 15.34 15.05 15.29 2,351,085 +0.31(+2.10%)
Apr 27, 2015 15.18 15.33 14.95 14.98 2,567,593 -0.16(-1.04%)
Apr 24, 2015 15.12 15.29 14.91 15.13 2,579,498 +0.03(+0.17%)
Apr 23, 2015 14.77 15.23 14.67 15.11 3,705,695 +0.34(+2.31%)
Apr 22, 2015 14.13 15.05 14.09 14.77 5,208,645 +0.83(+5.96%)
Apr 21, 2015 14.13 14.22 13.82 13.93 1,240,534 -0.24(-1.67%)
Apr 20, 2015 14.12 14.41 14.10 14.17 1,712,945 +0.08(+0.56%)
Apr 17, 2015 14.16 14.18 13.94 14.09 2,881,541 -0.10(-0.74%)
Apr 16, 2015 14.23 14.35 14.03 14.20 2,656,661 -0.11(-0.79%)
Apr 15, 2015 13.63 14.49 13.51 14.31 6,246,810 +1.01(+7.56%)
Apr 14, 2015 13.68 13.78 13.18 13.30 3,939,045 -0.26(-1.93%)
Apr 13, 2015 13.72 13.72 13.53 13.57 3,469,860 +0.26(+1.97%)
Apr 10, 2015 13.14 13.37 13.09 13.30 2,769,966 +0.24(+1.81%)
Apr 09, 2015 12.94 13.17 12.90 13.07 1,496,262 +0.37(+2.89%)
Apr 08, 2015 12.95 13.09 12.68 12.70 1,102,893 -0.13(-1.02%)
Apr 07, 2015 13.03 13.03 12.81 12.83 1,460,242 -0.09(-0.68%)
Apr 06, 2015 13.03 13.11 12.88 12.92 1,240,784 +0.04(+0.27%)
Apr 02, 2015 12.65 12.88 12.88 12.88 2,268,797 +0.50(+4.03%)
Apr 01, 2015 12.32 12.44 12.27 12.39 1,570,285 +0.20(+1.65%)
Mar 31, 2015 12.09 12.26 12.04 12.19 1,758,552 -0.09(-0.71%)
Mar 30, 2015 12.26 12.38 12.18 12.27 2,078,993 +0.03(+0.21%)
Mar 27, 2015 13.00 13.01 12.23 12.25 2,208,891 -0.64(-4.96%)
Mar 26, 2015 13.17 13.35 12.85 12.88 1,410,636 -0.22(-1.66%)
Mar 25, 2015 13.21 13.39 13.04 13.10 1,050,588 -0.08(-0.59%)
Mar 24, 2015 12.95 13.24 12.78 13.18 1,336,634 +0.23(+1.74%)
Mar 23, 2015 12.87 13.10 12.78 12.95 3,001,325 +0.10(+0.81%)
Mar 20, 2015 12.62 13.12 12.62 12.85 1,939,771 +0.34(+2.71%)
Mar 19, 2015 12.68 12.99 12.43 12.51 1,378,956 -0.41(-3.16%)
Mar 18, 2015 12.50 13.02 12.47 12.92 1,226,349 +0.19(+1.50%)
Mar 17, 2015 12.32 12.75 12.32 12.73 1,422,337 +0.25(+2.02%)
Mar 16, 2015 12.17 12.56 12.08 12.48 2,001,628 +0.29(+2.35%)
Mar 13, 2015 12.39 12.43 12.06 12.19 1,907,000 -0.31(-2.50%)
Mar 12, 2015 12.29 12.54 12.09 12.50 1,986,631 +0.51(+4.28%)
Mar 11, 2015 12.16 12.22 11.83 11.99 2,629,604 -0.14(-1.15%)
Mar 10, 2015 12.39 12.59 12.04 12.13 2,546,462 -0.43(-3.46%)
Mar 09, 2015 13.02 13.05 12.55 12.56 1,844,162 -0.23(-1.83%)
Mar 06, 2015 13.02 13.09 12.67 12.80 1,362,918 -0.40(-3.03%)
Mar 05, 2015 13.12 13.27 13.06 13.20 1,344,715 +0.08(+0.60%)
Mar 04, 2015 13.01 13.13 12.88 13.12 1,775,957 +0.10(+0.73%)
Mar 03, 2015 13.15 13.20 13.02 13.02 1,537,735 -0.06(-0.46%)
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.