Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 17.37 17.37 16.60 16.71 2,020,331 -0.41(-2.41%)
Jul 31, 2013 17.51 17.51 17.09 17.13 1,413,895 -0.35(-2.03%)
Jul 30, 2013 17.37 17.60 17.20 17.48 1,450,586 +0.13(+0.73%)
Jul 29, 2013 17.98 18.04 17.28 17.35 1,810,171 -0.62(-3.42%)
Jul 26, 2013 17.83 18.05 17.47 17.97 1,885,495 +0.07(+0.38%)
Jul 25, 2013 17.80 18.05 17.73 17.90 820,732 +0.13(+0.71%)
Jul 24, 2013 17.93 18.03 17.68 17.78 1,044,980 -0.11(-0.61%)
Jul 23, 2013 18.65 18.77 17.77 17.89 3,077,531 -0.64(-3.46%)
Jul 22, 2013 17.91 18.61 17.89 18.53 2,600,700 +0.63(+3.53%)
Jul 19, 2013 17.94 17.97 17.77 17.89 1,168,586 -0.05(-0.28%)
Jul 18, 2013 17.72 18.16 17.70 17.94 949,059 +0.24(+1.33%)
Jul 17, 2013 17.67 17.85 17.67 17.71 1,549,675 +0.03(+0.19%)
Jul 16, 2013 18.02 18.07 17.66 17.67 2,020,083 -0.32(-1.78%)
Jul 15, 2013 18.50 18.62 17.93 17.99 1,707,650 -0.49(-2.65%)
Jul 12, 2013 18.66 18.74 18.36 18.48 1,244,216 -0.19(-1.04%)
Jul 11, 2013 18.69 18.85 18.65 18.68 1,428,164 +0.21(+1.14%)
Jul 10, 2013 18.53 18.70 18.33 18.47 906,027 -0.04(-0.23%)
Jul 09, 2013 18.27 18.54 18.10 18.51 1,662,814 +0.41(+2.28%)
Jul 08, 2013 17.57 18.10 17.53 18.10 1,918,066 +0.64(+3.67%)
Jul 05, 2013 17.35 17.46 17.15 17.46 784,946 +0.03(+0.15%)
Jul 03, 2013 17.33 17.51 17.28 17.43 442,520 +0.01(+0.05%)
Jul 02, 2013 17.52 17.56 17.16 17.42 1,149,876 +0.01(+0.05%)
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.