Cameco Corporation (NY: CCJ )

24.99 USD -0.30 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 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%)
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.