Cameco Corporation (NY: CCJ )

23.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.44 18.50 18.18 18.18 1,734,116 -0.39(-2.12%)
May 30, 2013 18.47 18.73 18.37 18.58 1,601,897 +0.14(+0.77%)
May 29, 2013 18.32 18.47 18.23 18.43 1,306,647 +0.06(+0.32%)
May 28, 2013 18.53 18.67 18.27 18.37 1,314,182 -0.05(-0.27%)
May 24, 2013 18.14 18.63 18.13 18.42 1,493,249 +0.13(+0.73%)
May 23, 2013 18.15 18.40 18.05 18.29 2,411,202 -0.29(-1.54%)
May 22, 2013 18.68 19.15 18.50 18.58 3,842,678 -0.13(-0.67%)
May 21, 2013 17.95 18.73 17.91 18.70 3,047,116 +0.60(+3.34%)
May 20, 2013 17.85 18.23 17.83 18.10 1,032,017 +0.27(+1.51%)
May 17, 2013 17.55 17.90 17.46 17.83 1,274,962 +0.07(+0.38%)
May 16, 2013 17.57 17.98 17.52 17.76 2,291,329 +0.14(+0.81%)
May 15, 2013 17.33 17.68 17.27 17.62 1,764,604 +0.18(+1.06%)
May 13, 2013 17.52 17.62 17.43 17.43 1,724,045 -0.10(-0.57%)
May 10, 2013 17.12 17.62 17.11 17.54 1,691,629 +0.29(+1.65%)
May 09, 2013 17.38 17.54 17.12 17.25 1,671,390 -0.18(-1.01%)
May 08, 2013 17.10 17.56 17.04 17.43 1,590,802 +0.39(+2.32%)
May 07, 2013 16.73 17.07 16.69 17.03 1,889,211 +0.29(+1.70%)
May 06, 2013 16.63 16.78 16.49 16.75 1,488,279 +0.13(+0.76%)
May 03, 2013 16.34 16.66 16.23 16.62 2,134,583 +0.39(+2.43%)
May 02, 2013 16.28 16.32 15.89 16.23 1,823,900 -0.04(-0.26%)
May 01, 2013 15.65 16.49 15.47 16.27 2,649,847 -0.10(-0.62%)
Apr 30, 2013 15.86 16.37 15.71 16.37 1,940,595 +0.44(+2.74%)
Apr 29, 2013 15.87 16.05 15.77 15.93 1,221,848 +0.13(+0.80%)
Apr 26, 2013 15.94 15.96 15.64 15.81 1,883,604 -0.15(-0.95%)
Apr 25, 2013 16.31 16.34 15.83 15.96 1,986,885 -0.24(-1.50%)
Apr 24, 2013 15.34 16.27 15.31 16.20 2,948,317 +0.89(+5.81%)
Apr 23, 2013 15.16 15.55 15.14 15.31 2,195,290 +0.18(+1.22%)
Apr 22, 2013 14.91 15.34 14.88 15.13 2,225,154 +0.25(+1.69%)
Apr 19, 2013 14.92 15.03 14.70 14.88 1,519,939 -0.03(-0.17%)
Apr 18, 2013 14.83 15.14 14.71 14.90 1,648,467 +0.08(+0.51%)
Apr 17, 2013 15.18 15.18 14.58 14.82 3,389,639 -0.50(-3.23%)
Apr 16, 2013 15.29 15.40 15.16 15.32 2,050,599 +0.15(+1.00%)
Apr 15, 2013 15.65 15.73 15.16 15.17 3,273,388 -0.71(-4.49%)
Apr 12, 2013 16.37 16.39 15.76 15.88 2,345,177 -0.55(-3.37%)
Apr 11, 2013 16.56 16.62 16.34 16.44 1,661,947 -0.14(-0.86%)
Apr 10, 2013 16.61 16.67 16.37 16.58 1,893,019 -0.04(-0.25%)
Apr 09, 2013 16.33 16.63 16.23 16.62 1,778,542 +0.31(+1.90%)
Apr 08, 2013 16.13 16.36 16.06 16.31 1,783,837 -0.03(-0.20%)
Apr 05, 2013 16.23 16.42 16.03 16.34 1,620,615 -0.08(-0.51%)
Apr 04, 2013 16.30 16.49 16.14 16.43 1,378,939 +0.09(+0.57%)
Apr 03, 2013 17.08 17.11 16.23 16.34 3,221,494 -0.79(-4.61%)
Apr 02, 2013 17.18 17.30 17.10 17.12 1,638,656 -0.07(-0.39%)
Apr 01, 2013 17.41 17.53 17.07 17.19 1,246,387 -0.24(-1.40%)
Mar 28, 2013 17.69 17.74 17.38 17.43 1,524,020 -0.29(-1.66%)
Mar 27, 2013 17.64 17.79 17.39 17.73 859,616 +0.00(+0.00%)
Mar 26, 2013 17.98 18.04 17.69 17.73 1,613,180 -0.09(-0.48%)
Mar 25, 2013 18.00 18.19 17.69 17.81 1,380,438 -0.14(-0.79%)
Mar 22, 2013 17.81 18.09 17.80 17.96 1,766,304 +0.26(+1.46%)
Mar 21, 2013 17.72 17.81 17.65 17.70 1,638,830 +0.01(+0.05%)
Mar 20, 2013 17.73 17.81 17.48 17.69 913,018 +0.12(+0.67%)
Mar 19, 2013 17.66 17.77 17.48 17.57 1,402,531 -0.09(-0.52%)
Mar 18, 2013 17.69 17.83 17.58 17.66 1,520,787 -0.23(-1.26%)
Mar 15, 2013 17.66 18.04 17.61 17.89 1,706,434 +0.25(+1.42%)
Mar 14, 2013 17.73 17.79 17.44 17.64 1,869,463 -0.02(-0.09%)
Mar 13, 2013 17.91 17.92 17.47 17.66 1,937,563 -0.33(-1.81%)
Mar 12, 2013 17.93 18.17 17.81 17.98 1,911,500 +0.02(+0.09%)
Mar 11, 2013 17.52 17.98 17.47 17.96 2,731,758 +0.43(+2.48%)
Mar 08, 2013 17.54 17.55 17.35 17.53 1,704,055 +0.04(+0.24%)
Mar 07, 2013 17.48 17.54 17.39 17.49 1,603,678 +0.08(+0.48%)
Mar 06, 2013 17.35 17.45 17.27 17.40 1,832,771 +0.15(+0.87%)
Mar 05, 2013 17.16 17.40 17.16 17.25 2,240,333 +0.13(+0.78%)
Mar 04, 2013 17.31 17.41 16.99 17.12 1,993,700 -0.33(-1.87%)
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.