Cameco Corporation (NY: CCJ )

21.78 -0.87 (-3.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.79 18.00 17.76 17.81 1,721,652 -0.19(-1.07%)
Feb 27, 2013 17.53 18.09 17.49 18.00 2,429,530 +0.39(+2.23%)
Feb 26, 2013 18.02 18.08 17.46 17.61 3,426,465 -0.41(-2.27%)
Feb 25, 2013 18.46 18.54 17.98 18.01 2,988,364 -0.35(-1.91%)
Feb 22, 2013 18.24 18.50 18.19 18.37 1,889,719 +0.09(+0.50%)
Feb 21, 2013 18.02 18.31 17.87 18.27 2,948,836 +0.06(+0.32%)
Feb 20, 2013 18.60 19.10 18.12 18.21 4,497,804 -0.39(-2.11%)
Feb 19, 2013 18.01 18.65 17.98 18.61 2,288,626 +0.56(+3.10%)
Feb 15, 2013 17.93 18.16 17.91 18.05 1,670,669 +0.09(+0.51%)
Feb 14, 2013 17.55 18.02 17.51 17.96 1,673,151 +0.38(+2.19%)
Feb 13, 2013 17.56 17.81 17.34 17.57 2,294,386 +0.02(+0.10%)
Feb 12, 2013 17.45 17.98 17.40 17.55 3,245,142 +0.06(+0.33%)
Feb 11, 2013 17.91 17.91 17.17 17.50 3,850,183 -0.58(-3.19%)
Feb 08, 2013 18.06 18.35 17.96 18.07 1,727,714 -0.07(-0.37%)
Feb 07, 2013 18.25 18.25 18.03 18.14 1,493,064 -0.13(-0.69%)
Feb 06, 2013 18.06 18.37 18.04 18.26 1,433,305 +0.08(+0.46%)
Feb 04, 2013 18.14 18.22 17.97 18.18 2,272,036 +0.02(+0.14%)
Feb 01, 2013 18.13 18.26 17.97 18.16 1,981,204 +0.16(+0.88%)
Jan 31, 2013 18.01 18.16 17.82 18.00 1,864,427 -0.02(-0.09%)
Jan 30, 2013 17.74 18.16 17.73 18.01 2,258,814 +0.28(+1.55%)
Jan 29, 2013 17.59 17.77 17.19 17.74 2,768,178 +0.15(+0.85%)
Jan 28, 2013 17.85 17.95 17.59 17.59 1,419,309 -0.28(-1.54%)
Jan 25, 2013 17.94 18.08 17.67 17.86 1,016,024 -0.11(-0.60%)
Jan 24, 2013 17.86 18.23 17.78 17.97 1,247,459 +0.10(+0.56%)
Jan 23, 2013 17.90 18.11 17.84 17.87 1,291,957 -0.09(-0.51%)
Jan 22, 2013 18.22 18.23 17.86 17.96 1,187,531 -0.02(-0.09%)
Jan 18, 2013 17.81 18.05 17.67 17.98 1,515,673 +0.18(+1.03%)
Jan 17, 2013 17.68 18.14 17.66 17.80 1,868,632 +0.18(+1.00%)
Jan 16, 2013 17.88 18.03 17.55 17.62 1,944,162 -0.32(-1.77%)
Jan 15, 2013 17.59 18.28 17.59 17.94 2,933,620 +0.22(+1.23%)
Jan 14, 2013 17.20 17.81 17.14 17.72 3,245,576 +0.64(+3.77%)
Jan 11, 2013 17.50 17.53 17.05 17.08 1,457,165 -0.28(-1.59%)
Jan 10, 2013 16.95 17.44 16.95 17.35 2,597,723 +0.48(+2.82%)
Jan 09, 2013 16.64 16.89 16.62 16.88 1,575,594 +0.35(+2.12%)
Jan 08, 2013 16.59 16.62 16.33 16.53 1,259,029 -0.12(-0.70%)
Jan 07, 2013 16.33 16.69 16.14 16.64 1,533,940 +0.30(+1.84%)
Jan 04, 2013 16.60 16.70 16.29 16.34 2,329,501 -0.34(-2.05%)
Jan 03, 2013 16.84 16.99 16.60 16.69 1,469,118 -0.20(-1.19%)
Jan 02, 2013 16.83 16.89 16.74 16.89 2,166,985 +0.43(+2.59%)
Dec 31, 2012 16.07 16.56 16.03 16.46 1,432,037 +0.37(+2.28%)
Dec 28, 2012 16.26 16.34 16.04 16.09 1,851,797 -0.29(-1.78%)
Dec 27, 2012 16.51 16.57 16.22 16.39 1,655,865 -0.02(-0.15%)
Dec 26, 2012 16.56 16.68 16.41 16.41 1,152,684 -0.13(-0.80%)
Dec 24, 2012 16.57 16.71 16.44 16.54 1,255,245 -0.07(-0.40%)
Dec 21, 2012 17.08 17.19 16.59 16.61 3,637,237 -0.70(-4.03%)
Dec 20, 2012 17.22 17.35 17.16 17.31 2,255,686 +0.07(+0.43%)
Dec 19, 2012 16.97 17.25 16.87 17.23 2,984,694 +0.37(+2.17%)
Dec 18, 2012 16.78 16.93 16.66 16.87 2,182,980 +0.12(+0.74%)
Dec 17, 2012 16.39 16.85 16.31 16.74 3,224,702 +0.60(+3.71%)
Dec 14, 2012 16.07 16.33 16.04 16.14 1,791,776 -0.01(-0.05%)
Dec 13, 2012 16.24 16.24 16.01 16.15 1,564,526 -0.02(-0.10%)
Dec 12, 2012 16.04 16.21 15.96 16.17 2,078,787 +0.17(+1.09%)
Dec 11, 2012 15.73 16.04 15.67 15.99 2,010,366 +0.32(+2.01%)
Dec 10, 2012 15.52 15.70 15.28 15.68 1,673,401 +0.19(+1.23%)
Dec 07, 2012 15.65 15.80 15.40 15.49 1,265,370 -0.11(-0.69%)
Dec 06, 2012 15.58 15.65 15.45 15.60 1,504,041 +0.14(+0.91%)
Dec 05, 2012 15.29 15.73 15.12 15.45 2,865,518 +0.17(+1.14%)
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.