Cameco Corporation (NY: CCJ )

17.23 USD +0.36 (+2.10%)
Streaming Delayed Price Updated: 11:03 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.03 19.24 18.93 19.00 1,334,305 +0.03(+0.16%)
Oct 30, 2013 18.93 19.70 18.85 18.97 4,682,686 +0.81(+4.46%)
Oct 29, 2013 18.59 18.60 18.08 18.16 1,197,877 -0.35(-1.89%)
Oct 28, 2013 18.38 18.58 18.36 18.51 878,731 +0.10(+0.54%)
Oct 25, 2013 18.47 18.57 18.12 18.41 1,691,329 +0.00(+0.00%)
Oct 24, 2013 18.32 18.49 18.25 18.41 688,611 +0.19(+1.04%)
Oct 23, 2013 18.44 18.47 18.18 18.22 689,958 -0.28(-1.51%)
Oct 22, 2013 18.39 18.55 18.28 18.50 1,138,126 +0.19(+1.04%)
Oct 21, 2013 18.34 18.39 18.08 18.31 1,193,127 -0.04(-0.22%)
Oct 18, 2013 18.26 18.48 18.13 18.35 1,768,137 +0.17(+0.94%)
Oct 17, 2013 17.69 18.24 17.57 18.18 1,976,988 +0.53(+3.00%)
Oct 16, 2013 17.58 17.68 17.34 17.65 1,380,701 +0.13(+0.74%)
Oct 15, 2013 17.66 17.68 17.47 17.52 1,639,338 -0.33(-1.85%)
Oct 14, 2013 17.48 17.85 17.39 17.85 1,813,117 +0.36(+2.06%)
Oct 11, 2013 17.60 17.60 17.27 17.49 1,494,774 -0.16(-0.91%)
Oct 10, 2013 17.96 17.99 17.56 17.65 1,731,522 -0.06(-0.34%)
Oct 09, 2013 17.84 18.10 17.68 17.71 1,611,389 -0.12(-0.67%)
Oct 08, 2013 17.96 18.00 17.61 17.83 1,860,851 -0.11(-0.61%)
Oct 07, 2013 18.02 18.22 17.88 17.94 699,452 -0.32(-1.75%)
Oct 04, 2013 18.05 18.39 18.04 18.26 759,901 +0.12(+0.66%)
Oct 03, 2013 18.27 18.28 18.00 18.14 748,662 -0.15(-0.82%)
Oct 02, 2013 18.24 18.43 18.05 18.29 845,879 -0.07(-0.38%)
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.