Cameco Corporation (NY: CCJ )

20.07 USD -1.22 (-5.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 20.10 20.11 19.70 20.00 1,701,635 -0.06(-0.30%)
May 29, 2014 19.69 20.12 19.50 20.06 2,060,399 +0.45(+2.29%)
May 28, 2014 19.62 19.63 19.26 19.61 1,754,556 +0.03(+0.15%)
May 27, 2014 19.29 19.63 19.03 19.58 1,971,244 +0.50(+2.62%)
May 23, 2014 19.21 19.08 19.08 19.08 1,259,700 -0.08(-0.39%)
May 22, 2014 19.27 19.32 18.95 19.16 1,146,381 -0.08(-0.44%)
May 21, 2014 19.19 19.42 19.10 19.24 1,625,174 +0.04(+0.21%)
May 20, 2014 19.55 19.68 19.04 19.20 2,631,719 -0.69(-3.47%)
May 19, 2014 19.72 20.06 19.65 19.89 1,409,595 +0.14(+0.71%)
May 16, 2014 19.92 19.98 19.63 19.75 1,070,234 -0.14(-0.70%)
May 15, 2014 20.20 20.27 19.70 19.89 1,958,958 -0.28(-1.39%)
May 14, 2014 20.31 20.51 20.16 20.17 1,167,254 -0.03(-0.15%)
May 13, 2014 20.66 20.69 20.18 20.20 1,375,559 -0.43(-2.08%)
May 12, 2014 20.56 20.97 20.46 20.63 1,934,058 +0.30(+1.48%)
May 09, 2014 19.82 20.35 19.44 20.33 2,244,327 +0.42(+2.11%)
May 08, 2014 20.24 20.29 19.87 19.91 1,825,622 -0.29(-1.44%)
May 07, 2014 20.35 20.56 20.10 20.20 1,389,058 -0.20(-0.98%)
May 06, 2014 20.64 20.71 20.29 20.40 1,747,860 -0.20(-0.97%)
May 05, 2014 20.92 20.96 20.55 20.60 1,830,893 -0.46(-2.18%)
May 02, 2014 21.07 21.26 20.98 21.06 1,262,018 -0.05(-0.24%)
May 01, 2014 21.28 21.46 20.90 21.11 2,880,633 -0.18(-0.85%)
Apr 30, 2014 20.85 21.43 20.42 21.29 3,865,522 +0.02(+0.09%)
Apr 29, 2014 21.28 21.75 20.90 21.27 5,689,150 -0.62(-2.83%)
Apr 28, 2014 22.40 22.45 21.58 21.89 2,786,378 -0.45(-2.01%)
Apr 25, 2014 22.81 22.89 22.29 22.34 1,399,922 -0.52(-2.27%)
Apr 24, 2014 23.04 23.26 22.75 22.86 1,178,049 -0.14(-0.61%)
Apr 23, 2014 23.37 23.37 22.96 23.00 1,929,363 -0.37(-1.58%)
Apr 22, 2014 23.51 23.60 23.23 23.37 1,793,978 +0.01(+0.04%)
Apr 21, 2014 22.80 23.46 22.77 23.36 1,495,175 +0.56(+2.46%)
Apr 17, 2014 22.75 22.80 22.80 22.80 1,307,300 +0.11(+0.48%)
Apr 16, 2014 22.71 22.74 22.37 22.69 2,194,280 +0.00(+0.00%)
Apr 15, 2014 22.88 23.06 22.32 22.69 2,461,993 -0.46(-1.99%)
Apr 14, 2014 23.16 23.34 23.01 23.15 1,168,090 +0.19(+0.83%)
Apr 11, 2014 22.96 23.39 22.89 22.96 1,794,518 -0.19(-0.82%)
Apr 10, 2014 23.38 23.43 23.08 23.15 1,861,438 -0.43(-1.82%)
Apr 09, 2014 23.59 23.75 23.34 23.58 1,318,878 +0.00(+0.00%)
Apr 08, 2014 23.25 23.68 22.94 23.58 2,319,038 +0.47(+2.03%)
Apr 07, 2014 24.36 24.44 23.06 23.11 3,035,870 -1.40(-5.71%)
Apr 04, 2014 24.38 24.98 24.27 24.51 2,385,225 +0.26(+1.07%)
Apr 03, 2014 24.12 24.30 23.90 24.25 1,444,758 +0.16(+0.66%)
Apr 02, 2014 23.94 24.13 23.70 24.09 2,220,249 +0.06(+0.25%)
Apr 01, 2014 22.90 24.11 22.83 24.03 4,111,621 +1.13(+4.93%)
Mar 31, 2014 23.14 23.20 22.85 22.90 1,952,813 -0.11(-0.48%)
Mar 28, 2014 23.02 23.24 22.88 23.01 1,228,657 +0.13(+0.57%)
Mar 27, 2014 22.69 22.88 22.50 22.88 1,725,821 +0.08(+0.35%)
Mar 26, 2014 23.24 23.34 22.46 22.80 2,998,181 -0.40(-1.72%)
Mar 25, 2014 23.89 24.11 23.15 23.20 3,241,399 -0.68(-2.85%)
Mar 24, 2014 24.08 24.26 23.46 23.88 1,948,903 -0.04(-0.17%)
Mar 21, 2014 24.07 24.40 23.85 23.92 3,210,413 -0.02(-0.08%)
Mar 20, 2014 23.80 24.18 23.65 23.94 1,299,167 +0.03(+0.13%)
Mar 19, 2014 24.33 24.38 23.88 23.91 2,589,109 -0.53(-2.17%)
Mar 18, 2014 24.35 24.56 24.16 24.44 1,398,279 +0.24(+0.99%)
Mar 17, 2014 23.94 24.46 23.86 24.20 1,977,109 +0.37(+1.55%)
Mar 14, 2014 24.75 24.92 23.77 23.83 4,141,777 -1.15(-4.60%)
Mar 13, 2014 24.43 25.84 24.43 24.98 5,150,158 +0.75(+3.10%)
Mar 12, 2014 23.70 24.23 23.61 24.23 1,997,307 +0.22(+0.92%)
Mar 11, 2014 24.45 24.56 23.96 24.01 3,062,705 -0.57(-2.32%)
Mar 10, 2014 24.10 24.66 24.00 24.58 1,768,302 +0.36(+1.49%)
Mar 07, 2014 24.39 24.40 24.15 24.22 1,797,053 -0.13(-0.53%)
Mar 06, 2014 24.47 24.87 24.33 24.35 2,689,517 +0.01(+0.04%)
Mar 05, 2014 24.93 24.95 24.14 24.34 3,975,444 -0.54(-2.17%)
Mar 04, 2014 24.77 24.96 24.64 24.88 3,292,121 +0.30(+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.