Cameco Corporation (NY: CCJ )

21.78 -0.87 (-3.84%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.23 18.32 18.02 18.06 3,229,091 -0.66(-3.55%)
Jan 30, 2014 18.67 18.76 18.52 18.73 1,787,762 +0.14(+0.78%)
Jan 29, 2014 18.65 18.72 18.42 18.58 1,803,963 -0.14(-0.73%)
Jan 28, 2014 19.59 19.60 18.71 18.72 3,099,394 -0.23(-1.21%)
Jan 27, 2014 18.65 19.07 18.59 18.95 4,026,480 +0.32(+1.74%)
Jan 24, 2014 18.67 18.79 18.34 18.62 2,262,085 -0.22(-1.17%)
Jan 23, 2014 19.22 19.23 18.78 18.84 2,544,310 -0.41(-2.12%)
Jan 22, 2014 19.71 19.74 19.18 19.25 3,572,509 -0.39(-1.99%)
Jan 21, 2014 19.33 19.67 18.92 19.64 4,813,187 +0.96(+5.15%)
Jan 17, 2014 18.83 18.68 18.68 18.68 3,778,170 -0.18(-0.95%)
Jan 16, 2014 18.42 18.96 18.40 18.86 3,726,271 +0.55(+3.02%)
Jan 15, 2014 17.70 18.33 17.61 18.31 3,301,958 +0.61(+3.46%)
Jan 14, 2014 17.40 17.89 17.34 17.70 3,726,925 +0.60(+3.54%)
Jan 13, 2014 17.25 17.45 17.07 17.09 1,968,753 -0.16(-0.94%)
Jan 10, 2014 17.11 17.31 17.06 17.25 2,485,314 +0.16(+0.95%)
Jan 09, 2014 17.16 17.20 16.86 17.09 1,042,136 -0.09(-0.55%)
Jan 08, 2014 17.13 17.48 17.11 17.18 2,270,800 +0.05(+0.30%)
Jan 07, 2014 16.90 17.19 16.86 17.13 1,724,198 +0.22(+1.31%)
Jan 06, 2014 17.07 17.12 16.81 16.91 1,524,064 -0.20(-1.19%)
Jan 03, 2014 17.37 17.39 17.03 17.12 1,474,123 -0.19(-1.08%)
Jan 02, 2014 17.64 17.70 17.20 17.30 1,316,625 -0.37(-2.12%)
Dec 31, 2013 17.81 17.68 17.68 17.68 1,067,728 -0.11(-0.62%)
Dec 30, 2013 17.53 17.85 17.53 17.79 1,690,315 +0.27(+1.56%)
Dec 27, 2013 17.67 17.71 17.47 17.52 1,215,927 -0.06(-0.37%)
Dec 26, 2013 17.73 17.76 17.55 17.58 622,134 -0.06(-0.34%)
Dec 24, 2013 17.62 17.76 17.59 17.64 754,867 -0.01(-0.05%)
Dec 23, 2013 17.62 17.69 17.44 17.65 843,714 +0.08(+0.43%)
Dec 20, 2013 17.69 17.84 17.43 17.57 1,949,597 -0.12(-0.67%)
Dec 19, 2013 17.55 17.77 17.48 17.69 2,343,446 +0.04(+0.24%)
Dec 18, 2013 17.78 17.87 17.58 17.65 2,602,073 -0.11(-0.62%)
Dec 17, 2013 17.91 17.93 17.57 17.76 1,788,098 -0.12(-0.66%)
Dec 16, 2013 17.68 18.03 17.65 17.88 2,240,261 +0.23(+1.30%)
Dec 13, 2013 17.64 17.69 17.46 17.65 1,479,339 +0.07(+0.39%)
Dec 12, 2013 17.41 17.65 17.33 17.58 1,478,783 +0.08(+0.44%)
Dec 11, 2013 17.67 17.85 17.49 17.51 2,907,069 -0.31(-1.76%)
Dec 10, 2013 17.75 18.05 17.70 17.82 2,028,929 +0.16(+0.91%)
Dec 09, 2013 17.25 17.69 17.24 17.66 1,906,763 +0.35(+2.01%)
Dec 06, 2013 17.01 17.42 16.97 17.31 1,946,344 +0.30(+1.74%)
Dec 05, 2013 17.00 17.06 16.90 17.01 1,403,027 -0.04(-0.25%)
Dec 04, 2013 17.08 17.16 16.93 17.06 1,590,618 -0.13(-0.74%)
Dec 03, 2013 17.28 17.39 17.09 17.18 1,415,077 -0.25(-1.46%)
Dec 02, 2013 17.17 17.50 17.08 17.44 1,593,668 +0.06(+0.34%)
Nov 29, 2013 17.19 17.45 17.18 17.38 1,048,651 +0.25(+1.43%)
Nov 27, 2013 16.99 17.21 16.87 17.13 1,634,447 +0.09(+0.55%)
Nov 26, 2013 17.34 17.39 16.84 17.04 1,991,575 -0.37(-2.14%)
Nov 25, 2013 17.34 17.73 17.34 17.41 3,020,134 +0.05(+0.29%)
Nov 22, 2013 17.01 17.40 16.95 17.36 4,028,664 +0.34(+1.99%)
Nov 21, 2013 16.86 17.15 16.74 17.02 2,868,622 +0.15(+0.90%)
Nov 20, 2013 16.51 16.90 16.41 16.87 2,989,241 +0.40(+2.42%)
Nov 19, 2013 16.36 16.48 16.32 16.47 2,101,775 +0.03(+0.21%)
Nov 18, 2013 16.19 16.46 16.15 16.44 2,519,744 +0.27(+1.68%)
Nov 15, 2013 16.06 16.21 15.94 16.17 1,551,556 +0.08(+0.47%)
Nov 14, 2013 16.03 16.12 15.90 16.09 1,865,127 -0.03(-0.16%)
Nov 13, 2013 15.98 16.12 15.89 16.12 930,244 +0.04(+0.26%)
Nov 12, 2013 16.05 16.10 15.95 16.07 2,135,690 -0.03(-0.16%)
Nov 11, 2013 16.21 16.22 16.06 16.10 971,120 -0.11(-0.68%)
Nov 08, 2013 16.04 16.25 16.02 16.21 1,481,374 +0.13(+0.79%)
Nov 07, 2013 16.14 16.20 16.04 16.08 2,114,570 -0.06(-0.37%)
Nov 06, 2013 15.83 16.16 15.80 16.14 1,690,109 +0.36(+2.31%)
Nov 05, 2013 16.00 16.05 15.65 15.78 1,600,402 -0.25(-1.59%)
Nov 04, 2013 16.13 16.24 15.91 16.03 1,115,156 -0.02(-0.11%)
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.