Cameco Corporation (NY: CCJ )

27.63 +0.64 (+2.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 18.18 18.34 17.86 18.04 3,371,135 -0.15(-0.85%)
Apr 30, 2014 17.82 18.31 17.45 18.19 4,523,726 +0.02(+0.09%)
Apr 29, 2014 18.18 18.59 17.86 18.18 6,657,874 -0.53(-2.83%)
Apr 28, 2014 19.14 19.19 18.44 18.70 3,260,830 -0.38(-2.01%)
Apr 25, 2014 19.49 19.56 19.05 19.09 1,638,294 -0.44(-2.28%)
Apr 24, 2014 19.69 19.88 19.44 19.53 1,378,642 -0.12(-0.61%)
Apr 23, 2014 19.97 19.97 19.62 19.65 2,257,886 -0.32(-1.58%)
Apr 22, 2014 20.09 20.17 19.85 19.97 2,099,449 +0.01(+0.04%)
Apr 21, 2014 19.48 20.05 19.46 19.96 1,749,767 +0.48(+2.46%)
Apr 17, 2014 19.44 19.48 19.48 19.48 1,529,901 +0.09(+0.48%)
Apr 16, 2014 19.41 19.43 19.12 19.39 2,567,912 +0.00(+0.00%)
Apr 15, 2014 19.55 19.70 19.07 19.39 2,881,210 -0.39(-1.99%)
Apr 14, 2014 19.79 19.94 19.66 19.78 1,366,987 +0.16(+0.83%)
Apr 11, 2014 19.62 19.99 19.56 19.62 2,100,081 -0.16(-0.82%)
Apr 10, 2014 19.98 20.02 19.72 19.78 2,178,395 -0.37(-1.82%)
Apr 09, 2014 20.16 20.29 19.94 20.15 1,543,451 +0.00(+0.00%)
Apr 08, 2014 19.87 20.24 19.60 20.15 2,713,914 +0.40(+2.03%)
Apr 07, 2014 20.82 20.88 19.70 19.75 3,552,805 -1.20(-5.71%)
Apr 04, 2014 20.83 21.35 20.74 20.94 2,791,371 +0.22(+1.07%)
Apr 03, 2014 20.61 20.76 20.42 20.72 1,690,765 +0.14(+0.66%)
Apr 02, 2014 20.46 20.62 20.25 20.58 2,598,303 +0.05(+0.25%)
Apr 01, 2014 19.57 20.60 19.51 20.53 4,811,730 +0.97(+4.93%)
Mar 31, 2014 19.77 19.82 19.53 19.57 2,285,329 -0.09(-0.48%)
Mar 28, 2014 19.67 19.86 19.55 19.66 1,437,867 +0.11(+0.57%)
Mar 27, 2014 19.39 19.55 19.23 19.55 2,019,686 +0.14(+0.75%)
Mar 26, 2014 19.78 19.87 19.12 19.41 3,522,494 -0.34(-1.72%)
Mar 25, 2014 20.33 20.52 19.70 19.75 3,808,246 -0.58(-2.85%)
Mar 24, 2014 20.50 20.65 19.97 20.33 2,289,722 -0.03(-0.17%)
Mar 21, 2014 20.49 20.77 20.30 20.36 3,771,841 -0.02(-0.08%)
Mar 20, 2014 20.26 20.58 20.13 20.38 1,526,361 +0.03(+0.13%)
Mar 19, 2014 20.71 20.75 20.33 20.35 3,041,885 -0.45(-2.17%)
Mar 18, 2014 20.73 20.90 20.56 20.80 1,642,806 +0.20(+0.99%)
Mar 17, 2014 20.38 20.82 20.31 20.60 2,322,860 +0.31(+1.55%)
Mar 14, 2014 21.07 21.21 20.23 20.28 4,866,079 -0.98(-4.60%)
Mar 13, 2014 20.79 21.99 20.79 21.26 6,050,803 +0.64(+3.10%)
Mar 12, 2014 20.17 20.62 20.10 20.62 2,346,590 +0.19(+0.92%)
Mar 11, 2014 20.81 20.90 20.39 20.44 3,598,302 -0.49(-2.32%)
Mar 10, 2014 20.51 20.99 20.43 20.92 2,077,537 +0.31(+1.49%)
Mar 07, 2014 20.76 20.77 20.56 20.61 2,111,316 -0.11(-0.53%)
Mar 06, 2014 20.83 21.17 20.71 20.73 3,159,852 +0.01(+0.04%)
Mar 05, 2014 21.22 21.24 20.55 20.72 4,670,659 -0.46(-2.17%)
Mar 04, 2014 21.08 21.24 20.97 21.18 3,867,838 +0.26(+1.22%)
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.