Cameco Corporation (NY: CCJ )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.12 16.30 16.04 16.10 1,574,778 +0.03(+0.16%)
Oct 30, 2013 16.04 16.69 15.97 16.07 5,526,617 +0.69(+4.46%)
Oct 29, 2013 15.75 15.76 15.32 15.39 1,413,762 -0.30(-1.89%)
Oct 28, 2013 15.57 15.74 15.56 15.68 1,037,099 +0.08(+0.54%)
Oct 25, 2013 15.65 15.73 15.36 15.60 1,996,146 +0.00(+0.00%)
Oct 24, 2013 15.52 15.67 15.46 15.60 812,715 +0.16(+1.04%)
Oct 23, 2013 15.62 15.65 15.40 15.44 814,304 -0.24(-1.51%)
Oct 22, 2013 15.58 15.72 15.49 15.68 1,343,243 +0.16(+1.04%)
Oct 21, 2013 15.54 15.58 15.32 15.51 1,408,156 -0.03(-0.22%)
Oct 18, 2013 15.47 15.66 15.36 15.55 2,086,797 +0.14(+0.93%)
Oct 17, 2013 14.99 15.45 14.89 15.40 2,333,288 +0.45(+3.00%)
Oct 16, 2013 14.90 14.98 14.69 14.95 1,629,536 +0.11(+0.74%)
Oct 15, 2013 14.96 14.98 14.80 14.84 1,934,785 -0.28(-1.85%)
Oct 14, 2013 14.81 15.12 14.73 15.12 2,139,883 +0.31(+2.06%)
Oct 11, 2013 14.91 14.91 14.63 14.82 1,764,167 -0.14(-0.91%)
Oct 10, 2013 15.22 15.24 14.88 14.95 2,043,583 -0.05(-0.34%)
Oct 09, 2013 15.12 15.34 14.98 15.01 1,901,799 -0.10(-0.67%)
Oct 08, 2013 15.22 15.25 14.92 15.11 2,196,220 -0.09(-0.61%)
Oct 07, 2013 15.27 15.44 15.15 15.20 825,509 -0.27(-1.75%)
Oct 04, 2013 15.29 15.58 15.29 15.47 896,853 +0.10(+0.66%)
Oct 03, 2013 15.48 15.49 15.25 15.37 883,588 -0.13(-0.82%)
Oct 02, 2013 15.45 15.62 15.29 15.50 998,326 -0.06(-0.38%)
Oct 01, 2013 15.26 15.64 15.17 15.56 1,566,455 +0.25(+1.60%)
Sep 30, 2013 15.29 15.48 15.25 15.31 2,155,539 -0.24(-1.53%)
Sep 27, 2013 15.55 15.64 15.42 15.55 2,184,974 -0.19(-1.18%)
Sep 26, 2013 15.64 15.79 15.59 15.73 2,153,000 +0.12(+0.80%)
Sep 25, 2013 15.86 15.93 15.59 15.61 1,540,834 -0.24(-1.54%)
Sep 24, 2013 16.12 16.14 15.84 15.85 1,153,627 -0.30(-1.83%)
Sep 23, 2013 16.31 16.49 16.11 16.15 962,065 -0.19(-1.14%)
Sep 20, 2013 16.48 16.56 16.27 16.33 1,356,277 -0.12(-0.72%)
Sep 19, 2013 16.65 16.71 16.44 16.45 1,553,643 -0.12(-0.71%)
Sep 18, 2013 16.71 16.78 16.41 16.57 2,660,700 -0.19(-1.11%)
Sep 17, 2013 16.79 16.92 16.75 16.76 575,420 -0.09(-0.55%)
Sep 16, 2013 16.89 16.97 16.82 16.85 626,835 +0.07(+0.40%)
Sep 13, 2013 17.03 17.08 16.76 16.78 754,002 -0.30(-1.78%)
Sep 12, 2013 16.98 17.15 16.89 17.08 941,378 -0.02(-0.10%)
Sep 11, 2013 17.37 17.44 16.93 17.10 921,129 -0.25(-1.46%)
Sep 10, 2013 16.61 17.42 16.56 17.35 1,539,615 +0.78(+4.73%)
Sep 09, 2013 16.34 16.59 16.28 16.57 833,068 -0.03(-0.20%)
Sep 06, 2013 16.60 16.70 16.55 16.60 915,760 +0.16(+0.97%)
Sep 05, 2013 16.21 16.45 16.17 16.44 622,349 +0.21(+1.30%)
Sep 04, 2013 16.15 16.23 15.98 16.23 1,015,045 +0.04(+0.26%)
Sep 03, 2013 16.25 16.38 16.09 16.19 797,009 +0.14(+0.89%)
Aug 30, 2013 16.08 16.25 16.04 16.05 799,752 -0.03(-0.21%)
Aug 29, 2013 16.06 16.28 16.03 16.08 744,914 -0.03(-0.16%)
Aug 28, 2013 16.10 16.19 16.03 16.11 854,720 -0.11(-0.68%)
Aug 27, 2013 16.32 16.39 16.17 16.22 858,945 -0.18(-1.08%)
Aug 26, 2013 16.50 16.58 16.34 16.39 580,694 -0.06(-0.36%)
Aug 23, 2013 16.27 16.49 16.25 16.45 796,746 +0.21(+1.30%)
Aug 22, 2013 16.28 16.50 16.15 16.24 743,616 -0.04(-0.26%)
Aug 21, 2013 16.35 16.40 16.09 16.28 1,909,712 -0.29(-1.73%)
Aug 20, 2013 16.22 16.67 16.12 16.57 995,331 +0.28(+1.71%)
Aug 19, 2013 16.64 16.65 16.26 16.29 1,146,202 -0.36(-2.18%)
Aug 16, 2013 16.78 16.84 16.63 16.65 1,170,647 -0.15(-0.90%)
Aug 15, 2013 16.74 16.82 16.53 16.81 1,369,106 -0.02(-0.10%)
Aug 14, 2013 16.75 16.89 16.64 16.82 1,013,258 +0.11(+0.66%)
Aug 13, 2013 16.69 16.80 16.60 16.71 1,080,254 +0.06(+0.35%)
Aug 12, 2013 16.53 16.71 16.49 16.65 846,574 +0.08(+0.46%)
Aug 09, 2013 16.59 16.74 16.52 16.58 1,150,609 -0.04(-0.25%)
Aug 08, 2013 16.35 16.76 16.29 16.62 1,516,986 +0.40(+2.44%)
Aug 07, 2013 16.20 16.37 16.12 16.22 814,262 -0.06(-0.36%)
Aug 06, 2013 16.56 16.60 16.12 16.28 1,134,083 -0.20(-1.23%)
Aug 05, 2013 16.65 16.84 16.44 16.49 982,425 -0.21(-1.26%)
Aug 02, 2013 16.59 16.92 16.51 16.70 1,248,918 -0.02(-0.10%)
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.