Cameco Corporation (NY: CCJ )

17.80 USD -0.25 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.08 13.13 12.45 12.51 3,509,867 -0.60(-4.58%)
Apr 28, 2016 13.40 13.50 13.09 13.11 1,989,146 -0.34(-2.53%)
Apr 27, 2016 13.03 13.48 13.02 13.45 1,995,096 +0.42(+3.22%)
Apr 26, 2016 13.03 13.08 12.82 13.03 2,999,982 +0.10(+0.77%)
Apr 25, 2016 13.03 13.09 12.71 12.93 1,661,611 -0.17(-1.30%)
Apr 22, 2016 12.30 13.25 12.29 13.10 4,013,665 +0.80(+6.50%)
Apr 21, 2016 12.82 12.85 12.29 12.30 2,523,213 -0.48(-3.76%)
Apr 20, 2016 12.90 13.05 12.77 12.78 1,555,461 -0.09(-0.70%)
Apr 19, 2016 12.57 12.88 12.48 12.87 2,018,306 +0.49(+3.96%)
Apr 18, 2016 12.26 12.62 12.25 12.38 1,362,977 -0.08(-0.64%)
Apr 15, 2016 12.54 12.54 12.30 12.46 945,342 -0.15(-1.19%)
Apr 14, 2016 12.60 12.70 12.49 12.61 1,082,017 -0.03(-0.24%)
Apr 13, 2016 12.55 12.83 12.55 12.64 1,578,612 +0.21(+1.69%)
Apr 12, 2016 12.17 12.52 12.11 12.43 4,380,889 +0.36(+2.98%)
Apr 11, 2016 12.10 12.27 12.01 12.07 1,495,113 +0.02(+0.17%)
Apr 08, 2016 12.18 12.23 12.01 12.05 1,041,013 +0.12(+1.01%)
Apr 07, 2016 12.12 12.16 11.84 11.93 1,900,991 -0.37(-3.01%)
Apr 06, 2016 12.02 12.33 11.95 12.30 1,168,808 +0.36(+3.02%)
Apr 05, 2016 12.08 12.19 11.95 11.94 2,354,057 -0.30(-2.45%)
Apr 04, 2016 12.64 12.68 12.23 12.24 1,339,436 -0.45(-3.55%)
Apr 01, 2016 12.58 12.69 12.40 12.69 837,478 -0.15(-1.17%)
Mar 31, 2016 13.14 13.24 12.79 12.84 1,408,091 -0.23(-1.76%)
Mar 30, 2016 12.88 13.20 12.85 13.07 3,124,756 +0.33(+2.59%)
Mar 29, 2016 12.42 12.82 12.39 12.74 1,188,090 +0.09(+0.71%)
Mar 28, 2016 12.75 12.76 12.48 12.65 1,352,345 -0.08(-0.63%)
Mar 24, 2016 12.50 12.73 12.73 12.73 1,715,600 +0.05(+0.39%)
Mar 23, 2016 13.07 13.07 12.65 12.68 1,545,995 -0.39(-2.98%)
Mar 22, 2016 13.05 13.20 12.97 13.07 1,965,863 -0.02(-0.15%)
Mar 21, 2016 13.36 13.54 13.07 13.09 2,509,206 -0.25(-1.87%)
Mar 18, 2016 13.27 13.47 13.14 13.34 1,957,788 +0.12(+0.91%)
Mar 17, 2016 13.11 13.59 13.10 13.22 3,348,002 +0.24(+1.85%)
Mar 16, 2016 12.39 13.07 12.36 12.98 5,338,966 +0.56(+4.51%)
Mar 15, 2016 11.78 12.45 11.74 12.42 3,878,982 +0.47(+3.93%)
Mar 14, 2016 11.86 11.98 11.73 11.95 1,430,371 -0.04(-0.33%)
Mar 11, 2016 11.91 12.12 11.89 11.99 2,912,523 +0.28(+2.39%)
Mar 10, 2016 11.91 12.01 11.57 11.71 3,092,900 -0.17(-1.43%)
Mar 09, 2016 12.08 12.11 11.81 11.88 1,641,323 -0.03(-0.25%)
Mar 08, 2016 12.54 12.54 11.91 11.91 1,655,725 -0.72(-5.70%)
Mar 07, 2016 12.45 12.78 12.36 12.63 3,921,954 +0.15(+1.20%)
Mar 04, 2016 12.73 12.79 12.41 12.48 2,111,219 -0.17(-1.34%)
Mar 03, 2016 12.39 12.67 12.29 12.65 1,816,776 +0.25(+2.02%)
Mar 02, 2016 12.22 12.40 12.00 12.40 1,661,991 +0.12(+0.98%)
Mar 01, 2016 12.25 12.48 12.08 12.28 1,195,265 +0.17(+1.40%)
Feb 29, 2016 12.04 12.20 11.97 12.11 1,495,735 +0.13(+1.09%)
Feb 26, 2016 12.22 12.30 11.94 11.98 1,457,654 -0.06(-0.50%)
Feb 25, 2016 12.12 12.23 11.81 12.04 1,630,574 -0.11(-0.91%)
Feb 24, 2016 11.59 12.15 11.59 12.15 1,081,302 +0.14(+1.17%)
Feb 23, 2016 12.12 12.34 11.93 12.01 1,058,095 -0.35(-2.83%)
Feb 22, 2016 12.29 12.45 12.27 12.36 1,613,112 +0.33(+2.74%)
Feb 19, 2016 11.80 12.07 11.75 12.03 965,853 -0.06(-0.50%)
Feb 18, 2016 12.21 12.30 11.92 12.09 1,674,745 -0.04(-0.33%)
Feb 17, 2016 11.68 12.17 11.68 12.13 1,492,097 +0.62(+5.39%)
Feb 16, 2016 11.56 11.65 11.26 11.51 1,619,029 +0.08(+0.70%)
Feb 12, 2016 10.98 11.43 11.43 11.43 1,370,500 +0.67(+6.23%)
Feb 11, 2016 10.48 10.81 10.41 10.76 1,698,288 +0.10(+0.94%)
Feb 10, 2016 10.88 11.04 10.64 10.66 1,476,840 -0.20(-1.84%)
Feb 09, 2016 11.36 11.44 10.63 10.86 3,319,470 -0.62(-5.40%)
Feb 08, 2016 11.67 11.71 11.46 11.48 2,562,803 -0.86(-6.97%)
Feb 05, 2016 12.19 12.40 12.04 12.34 1,427,086 -0.07(-0.56%)
Feb 04, 2016 12.41 12.54 12.27 12.41 2,480,873 +0.19(+1.55%)
Feb 03, 2016 11.92 12.24 11.71 12.22 1,364,274 +0.49(+4.18%)
Feb 02, 2016 11.77 11.79 11.56 11.73 966,037 -0.39(-3.22%)
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.