Cameco Corporation (NY: CCJ )

21.13 USD +0.12 (+0.57%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.77 20.78 20.28 20.32 1,191,702 -0.42(-2.03%)
Jul 30, 2013 20.61 20.88 20.41 20.74 1,222,627 +0.15(+0.73%)
Jul 29, 2013 21.33 21.40 20.50 20.59 1,525,703 -0.73(-3.42%)
Jul 26, 2013 21.15 21.41 20.73 21.32 1,589,190 +0.08(+0.38%)
Jul 25, 2013 21.12 21.42 21.03 21.24 691,754 +0.15(+0.71%)
Jul 24, 2013 21.27 21.39 20.98 21.09 880,762 -0.13(-0.61%)
Jul 23, 2013 22.13 22.26 21.08 21.22 2,593,897 -0.76(-3.46%)
Jul 22, 2013 21.25 22.08 21.23 21.98 2,192,000 +0.75(+3.53%)
Jul 19, 2013 21.29 21.32 21.08 21.23 984,943 -0.06(-0.28%)
Jul 18, 2013 21.02 21.54 21.00 21.29 799,915 +0.28(+1.33%)
Jul 17, 2013 20.97 21.18 20.97 21.01 1,306,144 +0.04(+0.19%)
Jul 16, 2013 21.38 21.44 20.95 20.97 1,702,627 -0.38(-1.78%)
Jul 15, 2013 21.95 22.09 21.27 21.35 1,439,293 -0.58(-2.64%)
Jul 12, 2013 22.14 22.23 21.78 21.93 1,048,688 -0.23(-1.04%)
Jul 11, 2013 22.17 22.36 22.13 22.16 1,203,728 +0.25(+1.14%)
Jul 10, 2013 21.98 22.19 21.75 21.91 763,645 -0.05(-0.23%)
Jul 09, 2013 21.68 22.00 21.47 21.96 1,401,503 +0.49(+2.28%)
Jul 08, 2013 20.85 21.48 20.80 21.47 1,616,642 +0.76(+3.67%)
Jul 05, 2013 20.58 20.71 20.35 20.71 661,592 +0.03(+0.15%)
Jul 03, 2013 20.56 20.77 20.50 20.68 372,978 +0.01(+0.05%)
Jul 02, 2013 20.79 20.83 20.36 20.67 969,173 +0.01(+0.05%)
Jul 01, 2013 20.79 20.92 20.62 20.66 368,324 +0.00(+0.00%)
Jun 28, 2013 20.60 20.85 20.51 20.66 922,765 -0.04(-0.19%)
Jun 27, 2013 20.80 20.89 20.49 20.70 880,086 +0.02(+0.10%)
Jun 26, 2013 20.77 20.82 20.50 20.68 1,589,811 -0.07(-0.34%)
Jun 25, 2013 20.36 20.86 20.19 20.75 1,259,403 +0.45(+2.22%)
Jun 24, 2013 20.22 20.47 20.05 20.30 1,510,419 -0.24(-1.17%)
Jun 21, 2013 20.60 20.64 20.28 20.54 1,597,065 -0.12(-0.58%)
Jun 20, 2013 20.37 20.68 20.25 20.66 1,820,483 -0.23(-1.10%)
Jun 19, 2013 21.37 21.42 20.73 20.89 1,167,355 -0.68(-3.15%)
Jun 18, 2013 21.21 21.80 21.20 21.57 1,299,916 +0.33(+1.55%)
Jun 17, 2013 21.07 21.34 20.98 21.24 1,233,231 +0.37(+1.77%)
Jun 14, 2013 20.88 21.23 20.83 20.87 1,582,247 +0.00(+0.00%)
Jun 13, 2013 20.56 20.95 20.44 20.87 1,709,823 +0.31(+1.51%)
Jun 12, 2013 21.02 21.13 20.43 20.56 1,510,620 -0.39(-1.86%)
Jun 11, 2013 21.39 21.39 20.86 20.95 1,655,415 -0.65(-3.01%)
Jun 10, 2013 21.59 21.73 21.49 21.60 1,139,995 -0.03(-0.14%)
Jun 07, 2013 21.64 21.68 21.50 21.63 834,709 +0.04(+0.19%)
Jun 06, 2013 21.28 21.61 21.28 21.59 1,074,765 +0.28(+1.31%)
Jun 05, 2013 21.36 21.56 21.28 21.31 1,325,900 -0.26(-1.21%)
Jun 04, 2013 21.71 21.72 21.38 21.57 1,238,790 -0.21(-0.96%)
Jun 03, 2013 21.70 21.88 21.61 21.78 951,142 +0.11(+0.51%)
May 31, 2013 21.98 22.05 21.67 21.67 1,454,915 -0.47(-2.12%)
May 30, 2013 22.01 22.32 21.90 22.14 1,343,984 +0.17(+0.77%)
May 29, 2013 21.84 22.02 21.73 21.97 1,096,271 +0.07(+0.32%)
May 28, 2013 22.09 22.25 21.77 21.90 1,102,593 -0.06(-0.27%)
May 24, 2013 21.62 22.20 21.61 21.96 1,252,829 +0.16(+0.73%)
May 23, 2013 21.63 21.93 21.51 21.80 2,022,987 -0.34(-1.54%)
May 22, 2013 22.26 22.83 22.05 22.14 3,223,989 -0.15(-0.67%)
May 21, 2013 21.40 22.33 21.35 22.29 2,556,516 +0.72(+3.34%)
May 20, 2013 21.28 21.73 21.25 21.57 865,858 +0.32(+1.51%)
May 17, 2013 20.92 21.34 20.81 21.25 1,069,687 +0.08(+0.38%)
May 16, 2013 20.94 21.43 20.88 21.17 1,922,414 +0.17(+0.81%)
May 15, 2013 20.65 21.07 20.59 21.00 1,480,495 +0.22(+1.06%)
May 13, 2013 20.88 21.00 20.77 20.78 1,446,466 -0.12(-0.57%)
May 10, 2013 20.40 21.00 20.39 20.90 1,419,269 +0.34(+1.65%)
May 09, 2013 20.72 20.90 20.40 20.56 1,402,289 -0.21(-1.01%)
May 08, 2013 20.38 20.93 20.31 20.77 1,334,676 +0.47(+2.32%)
May 07, 2013 19.94 20.35 19.89 20.30 1,585,039 +0.34(+1.70%)
May 06, 2013 19.82 20.00 19.66 19.96 1,248,659 +0.15(+0.76%)
May 03, 2013 19.48 19.86 19.34 19.81 1,790,905 +0.47(+2.43%)
May 02, 2013 19.40 19.45 18.94 19.34 1,530,244 -0.05(-0.26%)
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.