Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.62 17.65 17.29 17.31 2,070,060 -0.33(-1.85%)
Jul 30, 2014 17.78 17.87 17.54 17.64 1,818,182 -0.11(-0.63%)
Jul 29, 2014 17.89 18.00 17.72 17.75 1,233,318 -0.19(-1.05%)
Jul 28, 2014 17.89 18.07 17.82 17.94 1,266,702 +0.03(+0.14%)
Jul 25, 2014 18.19 18.19 17.68 17.91 2,845,358 -0.38(-2.07%)
Jul 24, 2014 18.44 18.51 18.27 18.29 1,717,846 -0.09(-0.47%)
Jul 23, 2014 18.35 18.61 18.26 18.38 2,512,205 +0.05(+0.28%)
Jul 22, 2014 18.35 18.45 17.98 18.32 2,684,339 +0.05(+0.28%)
Jul 21, 2014 17.52 18.28 17.52 18.27 5,700,708 +0.74(+4.21%)
Jul 18, 2014 17.43 17.69 17.36 17.53 2,503,124 +0.12(+0.69%)
Jul 17, 2014 17.31 17.60 17.10 17.41 2,803,308 +0.09(+0.55%)
Jul 16, 2014 16.40 17.36 16.36 17.32 3,359,444 +0.83(+5.05%)
Jul 15, 2014 16.56 16.79 16.48 16.49 1,208,850 -0.09(-0.57%)
Jul 14, 2014 16.31 16.59 16.20 16.58 1,740,249 +0.25(+1.52%)
Jul 11, 2014 16.49 16.49 16.30 16.33 1,751,376 -0.17(-1.04%)
Jul 10, 2014 16.79 16.85 16.42 16.50 2,401,051 -0.39(-2.29%)
Jul 09, 2014 17.29 17.33 16.84 16.89 1,369,883 -0.33(-1.94%)
Jul 08, 2014 17.05 17.23 17.00 17.22 1,447,164 +0.06(+0.35%)
Jul 07, 2014 17.19 17.24 16.95 17.16 1,192,423 -0.06(-0.35%)
Jul 03, 2014 17.05 17.22 17.22 17.22 1,080,749 +0.21(+1.21%)
Jul 02, 2014 16.91 17.12 16.87 17.02 1,160,866 +0.13(+0.76%)
Jul 01, 2014 16.92 16.92 16.68 16.89 1,093,336 +0.05(+0.31%)
Jun 30, 2014 16.80 16.88 16.74 16.84 849,300 +0.03(+0.20%)
Jun 27, 2014 16.57 16.82 16.55 16.80 871,483 +0.25(+1.50%)
Jun 26, 2014 16.50 16.63 16.30 16.55 1,061,391 +0.15(+0.91%)
Jun 25, 2014 16.61 16.65 16.34 16.41 1,181,728 -0.18(-1.08%)
Jun 24, 2014 16.86 16.92 16.53 16.59 1,459,947 -0.33(-1.97%)
Jun 23, 2014 16.91 17.00 16.77 16.92 1,063,278 +0.03(+0.20%)
Jun 20, 2014 16.75 16.90 16.69 16.88 1,370,595 +0.19(+1.13%)
Jun 19, 2014 16.83 16.95 16.49 16.70 2,109,570 -0.29(-1.71%)
Jun 18, 2014 16.83 17.03 16.74 16.99 1,389,860 +0.21(+1.22%)
Jun 17, 2014 16.80 16.88 16.59 16.78 1,119,863 -0.05(-0.30%)
Jun 16, 2014 16.76 16.88 16.72 16.83 990,215 +0.04(+0.25%)
Jun 13, 2014 16.79 16.88 16.71 16.79 1,083,897 -0.04(-0.25%)
Jun 12, 2014 16.64 16.89 16.58 16.83 2,164,911 +0.09(+0.56%)
Jun 11, 2014 16.36 16.76 16.35 16.74 1,473,264 +0.25(+1.50%)
Jun 10, 2014 16.59 16.64 16.43 16.49 1,122,762 +0.08(+0.47%)
Jun 06, 2014 16.19 16.58 15.80 16.41 4,767,588 +0.37(+2.29%)
Jun 05, 2014 16.71 16.73 16.03 16.05 4,231,097 -0.72(-4.28%)
Jun 04, 2014 16.62 16.78 16.50 16.77 1,863,385 +0.08(+0.46%)
Jun 03, 2014 16.91 16.94 16.62 16.69 1,377,431 -0.26(-1.51%)
Jun 02, 2014 17.12 17.27 16.89 16.94 1,879,872 -0.15(-0.85%)
May 30, 2014 17.18 17.18 16.84 17.09 1,991,382 -0.05(-0.30%)
May 29, 2014 16.83 17.19 16.66 17.14 2,411,235 +0.38(+2.30%)
May 28, 2014 16.77 16.77 16.46 16.76 2,053,314 +0.03(+0.15%)
May 27, 2014 16.48 16.77 16.26 16.73 2,306,899 +0.43(+2.62%)
May 23, 2014 16.41 16.30 16.30 16.30 1,474,196 -0.06(-0.39%)
May 22, 2014 16.47 16.51 16.19 16.37 1,341,581 -0.07(-0.44%)
May 21, 2014 16.40 16.59 16.32 16.44 1,901,901 +0.03(+0.21%)
May 20, 2014 16.71 16.82 16.27 16.41 3,079,837 -0.59(-3.47%)
May 19, 2014 16.85 17.14 16.79 17.00 1,649,614 +0.12(+0.71%)
May 16, 2014 17.02 17.07 16.77 16.88 1,252,468 -0.12(-0.70%)
May 15, 2014 17.26 17.32 16.83 17.00 2,292,521 -0.24(-1.39%)
May 14, 2014 17.35 17.53 17.23 17.24 1,366,009 -0.03(-0.15%)
May 13, 2014 17.65 17.68 17.24 17.26 1,609,783 -0.37(-2.08%)
May 12, 2014 17.57 17.92 17.48 17.63 2,263,381 +0.26(+1.48%)
May 09, 2014 16.94 17.39 16.61 17.37 2,626,481 +0.36(+2.11%)
May 08, 2014 17.30 17.33 16.98 17.01 2,136,481 -0.25(-1.44%)
May 07, 2014 17.39 17.57 17.18 17.26 1,625,580 -0.17(-0.98%)
May 06, 2014 17.64 17.70 17.34 17.43 2,045,478 -0.17(-0.97%)
May 05, 2014 17.88 17.91 17.56 17.60 2,142,649 -0.39(-2.18%)
May 02, 2014 18.00 18.17 17.93 18.00 1,476,909 -0.04(-0.24%)
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.