Cameco Corporation (NY: CCJ )

19.66 USD +0.97 (+5.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.14 23.20 22.85 22.90 1,952,813 -0.11(-0.48%)
Mar 28, 2014 23.02 23.24 22.88 23.01 1,228,657 +0.13(+0.57%)
Mar 27, 2014 22.69 22.88 22.50 22.88 1,725,821 +0.08(+0.35%)
Mar 26, 2014 23.24 23.34 22.46 22.80 2,998,181 -0.40(-1.72%)
Mar 25, 2014 23.89 24.11 23.15 23.20 3,241,399 -0.68(-2.85%)
Mar 24, 2014 24.08 24.26 23.46 23.88 1,948,903 -0.04(-0.17%)
Mar 21, 2014 24.07 24.40 23.85 23.92 3,210,413 -0.02(-0.08%)
Mar 20, 2014 23.80 24.18 23.65 23.94 1,299,167 +0.03(+0.13%)
Mar 19, 2014 24.33 24.38 23.88 23.91 2,589,109 -0.53(-2.17%)
Mar 18, 2014 24.35 24.56 24.16 24.44 1,398,279 +0.24(+0.99%)
Mar 17, 2014 23.94 24.46 23.86 24.20 1,977,109 +0.37(+1.55%)
Mar 14, 2014 24.75 24.92 23.77 23.83 4,141,777 -1.15(-4.60%)
Mar 13, 2014 24.43 25.84 24.43 24.98 5,150,158 +0.75(+3.10%)
Mar 12, 2014 23.70 24.23 23.61 24.23 1,997,307 +0.22(+0.92%)
Mar 11, 2014 24.45 24.56 23.96 24.01 3,062,705 -0.57(-2.32%)
Mar 10, 2014 24.10 24.66 24.00 24.58 1,768,302 +0.36(+1.49%)
Mar 07, 2014 24.39 24.40 24.15 24.22 1,797,053 -0.13(-0.53%)
Mar 06, 2014 24.47 24.87 24.33 24.35 2,689,517 +0.01(+0.04%)
Mar 05, 2014 24.93 24.95 24.14 24.34 3,975,444 -0.54(-2.17%)
Mar 04, 2014 24.77 24.96 24.64 24.88 3,292,121 +0.30(+1.22%)
Mar 03, 2014 23.96 24.90 23.71 24.58 3,807,359 +0.32(+1.32%)
Feb 28, 2014 23.94 24.45 23.90 24.26 2,511,561 +0.26(+1.08%)
Feb 27, 2014 24.00 24.21 23.63 24.00 3,997,702 +0.00(+0.00%)
Feb 26, 2014 23.81 24.50 23.39 24.00 7,654,241 +1.08(+4.71%)
Feb 25, 2014 21.38 23.08 21.35 22.92 7,029,770 +1.73(+8.16%)
Feb 24, 2014 21.34 21.49 21.12 21.19 2,161,992 +0.04(+0.19%)
Feb 21, 2014 20.96 21.32 20.91 21.15 2,312,920 +0.15(+0.71%)
Feb 20, 2014 21.34 21.34 20.95 21.00 2,127,758 -0.45(-2.10%)
Feb 19, 2014 21.58 21.85 21.40 21.45 2,175,027 -0.22(-1.02%)
Feb 18, 2014 21.74 22.08 21.62 21.67 3,393,722 -0.04(-0.18%)
Feb 14, 2014 21.31 21.71 21.71 21.71 3,033,100 +0.41(+1.92%)
Feb 13, 2014 21.12 21.35 20.78 21.30 2,566,266 +0.08(+0.38%)
Feb 12, 2014 20.82 21.42 20.79 21.22 3,076,234 +0.44(+2.12%)
Feb 11, 2014 20.46 20.80 20.42 20.78 3,039,355 +0.23(+1.12%)
Feb 10, 2014 20.62 21.01 19.74 20.55 9,286,211 -0.65(-3.07%)
Feb 07, 2014 20.89 21.30 20.61 21.20 3,407,106 +0.69(+3.36%)
Feb 06, 2014 20.33 20.66 20.29 20.51 1,373,620 +0.15(+0.74%)
Feb 05, 2014 20.43 20.47 20.09 20.36 1,696,923 -0.11(-0.54%)
Feb 04, 2014 20.27 20.60 20.25 20.47 2,155,821 +0.28(+1.39%)
Feb 03, 2014 20.95 20.97 20.07 20.19 4,350,163 -1.03(-4.85%)
Jan 31, 2014 21.42 21.52 21.17 21.22 2,748,450 -0.78(-3.55%)
Jan 30, 2014 21.94 22.04 21.76 22.00 1,521,659 +0.17(+0.78%)
Jan 29, 2014 21.91 21.99 21.64 21.83 1,535,448 -0.16(-0.73%)
Jan 28, 2014 23.02 23.03 21.99 21.99 2,638,058 -0.27(-1.21%)
Jan 27, 2014 21.91 22.40 21.84 22.26 3,427,150 +0.38(+1.74%)
Jan 24, 2014 21.93 22.08 21.55 21.88 1,925,380 -0.26(-1.17%)
Jan 23, 2014 22.58 22.59 22.06 22.14 2,165,597 -0.48(-2.12%)
Jan 22, 2014 23.16 23.19 22.53 22.62 3,040,751 -0.46(-1.99%)
Jan 21, 2014 22.71 23.11 22.23 23.08 4,096,757 +1.13(+5.15%)
Jan 17, 2014 22.12 21.95 21.95 21.95 3,215,800 -0.21(-0.95%)
Jan 16, 2014 21.64 22.28 21.62 22.16 3,171,626 +0.65(+3.02%)
Jan 15, 2014 20.79 21.53 20.69 21.51 2,810,471 +0.72(+3.46%)
Jan 14, 2014 20.44 21.02 20.37 20.79 3,172,183 +0.71(+3.54%)
Jan 13, 2014 20.27 20.50 20.05 20.08 1,675,710 -0.19(-0.94%)
Jan 10, 2014 20.10 20.34 20.05 20.27 2,115,382 +0.19(+0.95%)
Jan 09, 2014 20.17 20.21 19.81 20.08 887,017 -0.11(-0.54%)
Jan 08, 2014 20.12 20.54 20.10 20.19 1,932,798 +0.06(+0.30%)
Jan 07, 2014 19.86 20.20 19.81 20.13 1,467,556 +0.26(+1.31%)
Jan 06, 2014 20.05 20.11 19.75 19.87 1,297,212 -0.24(-1.19%)
Jan 03, 2014 20.41 20.43 20.01 20.11 1,254,704 -0.22(-1.08%)
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.