Cameco Corporation (NY: CCJ )

17.65 USD -0.40 (-2.22%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 20.52 20.55 20.14 20.16 1,777,485 -0.38(-1.85%)
Jul 30, 2014 20.71 20.81 20.43 20.54 1,561,206 -0.13(-0.63%)
Jul 29, 2014 20.83 20.96 20.64 20.67 1,059,005 -0.22(-1.05%)
Jul 28, 2014 20.84 21.05 20.75 20.89 1,087,671 +0.03(+0.14%)
Jul 25, 2014 21.18 21.18 20.59 20.86 2,443,204 -0.44(-2.07%)
Jul 24, 2014 21.47 21.56 21.28 21.30 1,475,051 -0.10(-0.47%)
Jul 23, 2014 21.37 21.67 21.27 21.40 2,157,138 +0.06(+0.28%)
Jul 22, 2014 21.37 21.49 20.94 21.34 2,304,943 +0.06(+0.28%)
Jul 21, 2014 20.40 21.29 20.40 21.28 4,894,988 +0.86(+4.21%)
Jul 18, 2014 20.30 20.60 20.22 20.42 2,149,341 +0.14(+0.69%)
Jul 17, 2014 20.16 20.50 19.92 20.28 2,407,098 +0.11(+0.55%)
Jul 16, 2014 19.10 20.22 19.05 20.17 2,884,631 +0.97(+5.05%)
Jul 15, 2014 19.29 19.55 19.19 19.20 1,037,995 -0.11(-0.57%)
Jul 14, 2014 18.99 19.32 18.86 19.31 1,494,288 +0.29(+1.52%)
Jul 11, 2014 19.20 19.21 18.98 19.02 1,503,842 -0.20(-1.04%)
Jul 10, 2014 19.55 19.62 19.12 19.22 2,061,694 -0.45(-2.29%)
Jul 09, 2014 20.14 20.18 19.61 19.67 1,176,268 -0.39(-1.94%)
Jul 08, 2014 19.86 20.07 19.80 20.06 1,242,627 +0.07(+0.35%)
Jul 07, 2014 20.02 20.08 19.74 19.99 1,023,890 -0.07(-0.35%)
Jul 03, 2014 19.86 20.06 20.06 20.06 928,000 +0.24(+1.21%)
Jul 02, 2014 19.69 19.94 19.65 19.82 996,793 +0.15(+0.76%)
Jul 01, 2014 19.71 19.71 19.43 19.67 938,808 +0.06(+0.31%)
Jun 30, 2014 19.56 19.66 19.50 19.61 729,263 +0.04(+0.20%)
Jun 27, 2014 19.30 19.59 19.27 19.57 748,311 +0.29(+1.50%)
Jun 26, 2014 19.22 19.37 18.98 19.28 911,378 +0.08(+0.42%)
Jun 25, 2014 19.44 19.48 19.12 19.20 1,009,786 -0.21(-1.08%)
Jun 24, 2014 19.73 19.80 19.34 19.41 1,247,524 -0.39(-1.97%)
Jun 23, 2014 19.79 19.89 19.63 19.80 908,571 +0.04(+0.20%)
Jun 20, 2014 19.60 19.78 19.53 19.76 1,171,173 +0.22(+1.13%)
Jun 19, 2014 19.70 19.84 19.30 19.54 1,802,627 -0.34(-1.71%)
Jun 18, 2014 19.69 19.93 19.59 19.88 1,187,635 +0.24(+1.22%)
Jun 17, 2014 19.66 19.76 19.41 19.64 956,923 -0.06(-0.30%)
Jun 16, 2014 19.61 19.75 19.57 19.70 846,139 +0.05(+0.25%)
Jun 13, 2014 19.65 19.76 19.55 19.65 926,190 -0.05(-0.25%)
Jun 12, 2014 19.47 19.77 19.40 19.70 1,849,916 +0.11(+0.56%)
Jun 11, 2014 19.14 19.61 19.13 19.59 1,258,904 +0.29(+1.50%)
Jun 10, 2014 19.42 19.47 19.23 19.30 959,400 +0.09(+0.47%)
Jun 06, 2014 18.95 19.40 18.49 19.21 4,073,902 +0.43(+2.29%)
Jun 05, 2014 19.56 19.58 18.76 18.78 3,615,470 -0.84(-4.28%)
Jun 04, 2014 19.45 19.64 19.31 19.62 1,592,262 +0.09(+0.46%)
Jun 03, 2014 19.79 19.82 19.45 19.53 1,177,014 -0.30(-1.51%)
Jun 02, 2014 20.03 20.21 19.77 19.83 1,606,350 -0.17(-0.85%)
May 30, 2014 20.10 20.11 19.70 20.00 1,701,635 -0.06(-0.30%)
May 29, 2014 19.69 20.12 19.50 20.06 2,060,399 +0.45(+2.29%)
May 28, 2014 19.62 19.63 19.26 19.61 1,754,556 +0.03(+0.15%)
May 27, 2014 19.29 19.63 19.03 19.58 1,971,244 +0.50(+2.62%)
May 23, 2014 19.21 19.08 19.08 19.08 1,259,700 -0.08(-0.39%)
May 22, 2014 19.27 19.32 18.95 19.16 1,146,381 -0.08(-0.44%)
May 21, 2014 19.19 19.42 19.10 19.24 1,625,174 +0.04(+0.21%)
May 20, 2014 19.55 19.68 19.04 19.20 2,631,719 -0.69(-3.47%)
May 19, 2014 19.72 20.06 19.65 19.89 1,409,595 +0.14(+0.71%)
May 16, 2014 19.92 19.98 19.63 19.75 1,070,234 -0.14(-0.70%)
May 15, 2014 20.20 20.27 19.70 19.89 1,958,958 -0.28(-1.39%)
May 14, 2014 20.31 20.51 20.16 20.17 1,167,254 -0.03(-0.15%)
May 13, 2014 20.66 20.69 20.18 20.20 1,375,559 -0.43(-2.08%)
May 12, 2014 20.56 20.97 20.46 20.63 1,934,058 +0.30(+1.48%)
May 09, 2014 19.82 20.35 19.44 20.33 2,244,327 +0.42(+2.11%)
May 08, 2014 20.24 20.29 19.87 19.91 1,825,622 -0.29(-1.44%)
May 07, 2014 20.35 20.56 20.10 20.20 1,389,058 -0.20(-0.98%)
May 06, 2014 20.64 20.71 20.29 20.40 1,747,860 -0.20(-0.97%)
May 05, 2014 20.92 20.96 20.55 20.60 1,830,893 -0.46(-2.18%)
May 02, 2014 21.07 21.26 20.98 21.06 1,262,018 -0.05(-0.24%)
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.