Cameco Corporation (NY: CCJ )

22.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 13.80 14.11 13.66 13.73 2,327,352 +0.01(+0.07%)
Jul 30, 2015 13.55 13.75 13.29 13.72 2,732,040 +0.10(+0.73%)
Jul 29, 2015 13.35 13.73 13.35 13.62 1,786,457 +0.21(+1.57%)
Jul 28, 2015 13.02 13.46 12.88 13.41 2,909,277 +0.47(+3.63%)
Jul 27, 2015 13.34 13.35 12.90 12.94 2,672,730 -0.46(-3.43%)
Jul 24, 2015 13.13 13.43 13.03 13.40 2,395,643 +0.14(+1.06%)
Jul 23, 2015 13.26 13.30 13.07 13.26 2,522,196 -0.03(-0.23%)
Jul 22, 2015 12.99 13.31 12.88 13.29 2,260,743 +0.10(+0.76%)
Jul 21, 2015 13.08 13.41 13.04 13.19 1,343,563 +0.18(+1.38%)
Jul 20, 2015 12.96 13.10 12.91 13.01 2,423,363 +0.02(+0.15%)
Jul 17, 2015 13.27 13.27 12.88 12.99 4,991,988 -0.27(-2.04%)
Jul 16, 2015 13.67 13.69 13.25 13.26 2,172,355 -0.36(-2.64%)
Jul 15, 2015 13.82 13.86 13.53 13.62 1,743,556 -0.25(-1.80%)
Jul 14, 2015 13.65 13.96 13.55 13.87 2,302,887 +0.25(+1.84%)
Jul 13, 2015 13.44 13.69 13.24 13.62 1,514,590 +0.21(+1.57%)
Jul 10, 2015 13.59 13.59 13.16 13.41 2,086,834 -0.01(-0.07%)
Jul 09, 2015 13.80 13.95 13.40 13.42 1,398,693 -0.10(-0.74%)
Jul 08, 2015 13.88 14.02 13.37 13.52 1,968,844 -0.54(-3.84%)
Jul 07, 2015 13.87 14.12 13.32 14.06 2,313,170 +0.11(+0.79%)
Jul 06, 2015 14.15 14.20 13.91 13.95 1,390,871 -0.57(-3.93%)
Jul 02, 2015 14.23 14.52 14.52 14.52 1,126,900 +0.28(+1.97%)
Jul 01, 2015 14.33 14.48 14.19 14.24 884,094 -0.04(-0.28%)
Jun 30, 2015 14.29 14.38 14.08 14.28 1,547,730 +0.07(+0.49%)
Jun 29, 2015 14.38 14.40 14.18 14.21 1,600,622 -0.37(-2.54%)
Jun 26, 2015 14.92 14.92 14.50 14.58 1,405,213 -0.25(-1.69%)
Jun 25, 2015 14.97 14.97 14.69 14.83 1,105,227 -0.14(-0.94%)
Jun 24, 2015 15.18 15.18 14.94 14.97 954,017 -0.25(-1.64%)
Jun 23, 2015 14.86 15.23 14.76 15.22 794,764 +0.29(+1.94%)
Jun 22, 2015 14.82 15.07 14.78 14.93 930,048 +0.10(+0.67%)
Jun 19, 2015 14.87 15.07 14.75 14.83 1,174,891 -0.24(-1.59%)
Jun 18, 2015 15.34 15.36 15.02 15.07 703,054 -0.11(-0.72%)
Jun 17, 2015 15.18 15.29 14.90 15.18 898,842 +0.07(+0.46%)
Jun 16, 2015 15.07 15.14 14.92 15.11 704,690 +0.00(+0.00%)
Jun 15, 2015 15.34 15.35 15.02 15.11 1,058,899 -0.39(-2.52%)
Jun 12, 2015 15.21 15.60 15.21 15.50 1,141,198 +0.17(+1.11%)
Jun 11, 2015 15.40 15.50 15.16 15.33 763,616 -0.08(-0.52%)
Jun 10, 2015 15.53 15.62 15.34 15.41 1,573,806 +0.11(+0.72%)
Jun 09, 2015 15.16 15.44 15.14 15.30 1,151,026 +0.16(+1.06%)
Jun 08, 2015 15.36 15.44 15.12 15.14 1,372,611 -0.26(-1.69%)
Jun 05, 2015 15.24 15.67 15.15 15.40 1,044,570 +0.00(+0.00%)
Jun 04, 2015 15.30 15.52 15.23 15.40 996,012 +0.00(+0.00%)
Jun 03, 2015 15.45 15.54 15.25 15.40 1,562,222 -0.13(-0.84%)
Jun 02, 2015 15.23 15.74 15.23 15.53 2,045,316 +0.44(+2.92%)
Jun 01, 2015 15.04 15.12 14.78 15.09 1,428,467 +0.10(+0.67%)
May 29, 2015 14.82 15.07 14.73 14.99 1,402,262 +0.11(+0.74%)
May 28, 2015 14.90 14.91 14.68 14.88 1,449,156 -0.13(-0.87%)
May 27, 2015 15.06 15.22 14.91 15.01 1,393,041 -0.07(-0.46%)
May 26, 2015 15.17 15.28 14.88 15.08 3,162,364 -0.20(-1.31%)
May 22, 2015 15.50 15.28 15.28 15.28 2,303,100 -0.35(-2.24%)
May 21, 2015 15.82 15.85 15.59 15.63 1,851,663 -0.15(-0.95%)
May 20, 2015 16.16 16.17 15.74 15.78 2,731,999 -0.37(-2.29%)
May 19, 2015 16.86 16.88 15.78 16.15 4,960,458 -0.93(-5.44%)
May 18, 2015 17.09 17.09 16.90 17.08 1,085,059 -0.13(-0.76%)
May 15, 2015 17.10 17.28 16.84 17.21 1,777,870 +0.00(+0.00%)
May 14, 2015 17.24 17.46 17.18 17.21 1,188,127 +0.03(+0.17%)
May 13, 2015 17.18 17.25 16.99 17.18 1,612,794 +0.16(+0.94%)
May 12, 2015 16.97 17.20 16.85 17.02 1,737,034 +0.08(+0.47%)
May 11, 2015 17.16 17.25 16.92 16.94 1,112,929 -0.21(-1.22%)
May 08, 2015 16.85 17.27 16.67 17.15 1,789,489 +0.48(+2.88%)
May 07, 2015 16.66 16.68 16.24 16.67 1,501,086 -0.10(-0.60%)
May 06, 2015 16.83 16.93 16.57 16.77 1,572,830 -0.06(-0.36%)
May 05, 2015 17.29 17.55 16.77 16.83 3,224,489 -0.39(-2.26%)
May 04, 2015 17.28 17.34 17.09 17.22 1,027,792 +0.06(+0.35%)
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.