Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.31 14.26 14.26 14.26 1,650,019 +0.02(+0.12%)
Dec 30, 2014 14.38 14.54 14.21 14.24 2,380,353 -0.13(-0.91%)
Dec 29, 2014 14.21 14.47 14.12 14.37 2,744,830 +0.23(+1.66%)
Dec 26, 2014 14.32 14.44 14.02 14.14 1,052,338 -0.14(-0.97%)
Dec 24, 2014 14.26 14.27 14.27 14.27 923,418 +0.06(+0.43%)
Dec 23, 2014 14.02 14.41 13.96 14.21 1,829,231 +0.22(+1.54%)
Dec 22, 2014 14.17 14.21 13.90 14.00 1,633,729 -0.20(-1.40%)
Dec 19, 2014 14.12 14.33 13.91 14.20 2,527,172 +0.25(+1.80%)
Dec 18, 2014 13.57 13.96 13.57 13.95 3,555,046 +0.65(+4.87%)
Dec 17, 2014 13.08 13.53 12.92 13.30 4,024,820 +0.34(+2.60%)
Dec 16, 2014 12.97 13.38 12.80 12.96 2,836,815 -0.05(-0.40%)
Dec 15, 2014 13.31 13.46 12.97 13.01 1,987,572 -0.24(-1.82%)
Dec 12, 2014 13.22 13.55 13.13 13.26 1,771,667 -0.19(-1.41%)
Dec 11, 2014 13.52 13.79 13.32 13.45 2,129,288 -0.15(-1.08%)
Dec 10, 2014 14.13 14.13 13.41 13.59 2,993,111 -0.55(-3.91%)
Dec 09, 2014 13.93 14.43 13.91 14.14 3,068,196 +0.12(+0.86%)
Dec 08, 2014 14.64 14.65 13.88 14.02 3,176,917 -0.66(-4.47%)
Dec 05, 2014 14.77 14.90 14.59 14.68 2,120,908 -0.14(-0.93%)
Dec 04, 2014 15.22 15.29 14.78 14.82 1,540,022 -0.44(-2.89%)
Dec 03, 2014 15.20 15.47 15.03 15.26 2,302,062 +0.04(+0.28%)
Dec 02, 2014 15.71 15.99 15.21 15.22 2,564,942 -0.58(-3.66%)
Dec 01, 2014 16.03 16.18 15.47 15.79 2,797,937 -0.26(-1.61%)
Nov 28, 2014 16.25 16.31 15.87 16.05 1,729,999 -0.66(-3.98%)
Nov 26, 2014 16.82 16.72 16.72 16.72 1,791,829 +0.04(+0.26%)
Nov 25, 2014 16.42 16.78 16.34 16.67 3,229,118 +0.25(+1.52%)
Nov 24, 2014 16.78 16.78 16.35 16.42 4,166,499 -0.54(-3.16%)
Nov 21, 2014 17.09 17.24 16.83 16.96 2,304,595 -0.01(-0.05%)
Nov 20, 2014 16.33 16.98 16.28 16.97 1,999,308 +0.51(+3.10%)
Nov 19, 2014 16.27 16.58 16.11 16.46 1,675,957 +0.15(+0.90%)
Nov 18, 2014 16.48 16.74 16.30 16.31 2,425,049 -0.09(-0.58%)
Nov 17, 2014 16.32 16.65 16.21 16.41 3,346,664 +0.09(+0.53%)
Nov 14, 2014 15.72 16.40 15.72 16.32 2,939,805 +0.56(+3.56%)
Nov 13, 2014 16.56 16.61 15.66 15.76 3,400,269 -0.82(-4.95%)
Nov 12, 2014 16.89 16.99 16.43 16.58 2,756,020 -0.33(-1.94%)
Nov 11, 2014 16.61 17.12 16.55 16.91 3,917,303 +0.33(+1.98%)
Nov 10, 2014 16.52 16.82 16.26 16.58 4,935,880 +0.39(+2.40%)
Nov 07, 2014 14.65 16.23 14.65 16.19 5,464,303 +1.74(+12.07%)
Nov 06, 2014 14.51 14.66 14.26 14.45 1,099,179 -0.10(-0.65%)
Nov 05, 2014 14.05 14.59 13.93 14.54 2,189,032 +0.47(+3.38%)
Nov 04, 2014 14.46 14.47 14.05 14.07 1,898,385 -0.49(-3.38%)
Nov 03, 2014 14.90 15.01 14.49 14.56 1,510,561 -0.45(-2.99%)
Oct 31, 2014 14.63 15.03 14.54 15.01 1,850,289 +0.41(+2.84%)
Oct 30, 2014 14.30 14.81 14.21 14.59 1,883,481 -0.01(-0.06%)
Oct 29, 2014 14.96 14.96 14.40 14.60 2,975,179 -0.51(-3.37%)
Oct 28, 2014 14.57 15.13 14.45 15.11 2,447,868 +0.63(+4.35%)
Oct 27, 2014 14.37 14.55 14.49 14.48 1,381,797 -0.01(-0.06%)
Oct 24, 2014 14.33 14.59 14.22 14.49 1,079,850 +0.17(+1.21%)
Oct 23, 2014 14.43 14.68 14.08 14.32 4,351,058 +0.01(+0.06%)
Oct 22, 2014 14.73 14.94 14.30 14.31 2,159,010 -0.46(-3.10%)
Oct 21, 2014 14.33 14.84 14.22 14.77 2,151,961 +0.49(+3.45%)
Oct 20, 2014 14.21 14.29 14.18 14.27 987,948 +0.03(+0.24%)
Oct 17, 2014 13.95 14.32 13.82 14.24 3,147,063 +0.48(+3.52%)
Oct 16, 2014 13.53 13.91 13.43 13.76 3,473,481 -0.03(-0.25%)
Oct 15, 2014 13.62 13.93 13.44 13.79 3,084,506 +0.16(+1.14%)
Oct 14, 2014 13.80 14.17 13.58 13.64 2,312,611 -0.08(-0.57%)
Oct 13, 2014 13.96 14.08 13.58 13.71 2,818,334 -0.14(-1.00%)
Oct 10, 2014 14.21 14.40 13.87 13.85 2,448,518 -0.28(-2.02%)
Oct 09, 2014 14.83 14.95 14.04 14.14 2,128,740 -0.47(-3.19%)
Oct 08, 2014 14.38 14.64 14.02 14.60 2,439,280 +0.28(+1.93%)
Oct 07, 2014 14.85 14.87 14.30 14.33 3,064,170 -0.60(-3.99%)
Oct 06, 2014 15.06 15.25 14.83 14.92 2,073,826 -0.07(-0.46%)
Oct 03, 2014 15.25 15.27 14.94 14.99 1,422,880 -0.27(-1.75%)
Oct 02, 2014 15.24 15.31 14.93 15.26 2,174,625 +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.