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 (%)
Feb 28, 2014 20.38 20.81 20.34 20.65 2,950,776 +0.22(+1.08%)
Feb 27, 2014 20.43 20.61 20.11 20.43 4,696,809 +0.00(+0.00%)
Feb 26, 2014 20.27 20.85 19.91 20.43 8,992,794 +0.92(+4.71%)
Feb 25, 2014 18.20 19.64 18.17 19.51 8,259,117 +1.47(+8.16%)
Feb 24, 2014 18.16 18.29 17.98 18.04 2,540,075 +0.03(+0.19%)
Feb 21, 2014 17.84 18.15 17.80 18.00 2,717,397 +0.13(+0.71%)
Feb 20, 2014 18.16 18.16 17.83 17.87 2,499,854 -0.38(-2.10%)
Feb 19, 2014 18.37 18.60 18.21 18.26 2,555,389 -0.19(-1.02%)
Feb 18, 2014 18.50 18.79 18.40 18.44 3,987,207 -0.03(-0.18%)
Feb 14, 2014 18.14 18.48 18.48 18.48 3,563,520 +0.35(+1.92%)
Feb 13, 2014 17.98 18.17 17.69 18.13 3,015,047 +0.07(+0.38%)
Feb 12, 2014 17.72 18.23 17.70 18.06 3,614,197 +0.37(+2.12%)
Feb 11, 2014 17.41 17.70 17.38 17.69 3,570,869 +0.20(+1.12%)
Feb 10, 2014 17.55 17.88 16.80 17.49 10,910,158 -0.55(-3.07%)
Feb 07, 2014 17.78 18.13 17.54 18.04 4,002,931 +0.59(+3.36%)
Feb 06, 2014 17.30 17.58 17.27 17.46 1,613,835 +0.13(+0.74%)
Feb 05, 2014 17.39 17.42 17.10 17.33 1,993,676 -0.09(-0.54%)
Feb 04, 2014 17.25 17.53 17.24 17.42 2,532,825 +0.24(+1.39%)
Feb 03, 2014 17.83 17.85 17.08 17.18 5,110,907 -0.88(-4.85%)
Jan 31, 2014 18.23 18.32 18.02 18.06 3,229,091 -0.66(-3.55%)
Jan 30, 2014 18.67 18.76 18.52 18.73 1,787,762 +0.14(+0.78%)
Jan 29, 2014 18.65 18.72 18.42 18.58 1,803,963 -0.14(-0.73%)
Jan 28, 2014 19.59 19.60 18.71 18.72 3,099,394 -0.23(-1.21%)
Jan 27, 2014 18.65 19.07 18.59 18.95 4,026,480 +0.32(+1.74%)
Jan 24, 2014 18.67 18.79 18.34 18.62 2,262,085 -0.22(-1.17%)
Jan 23, 2014 19.22 19.23 18.78 18.84 2,544,310 -0.41(-2.12%)
Jan 22, 2014 19.71 19.74 19.18 19.25 3,572,509 -0.39(-1.99%)
Jan 21, 2014 19.33 19.67 18.92 19.64 4,813,187 +0.96(+5.15%)
Jan 17, 2014 18.83 18.68 18.68 18.68 3,778,170 -0.18(-0.95%)
Jan 16, 2014 18.42 18.96 18.40 18.86 3,726,271 +0.55(+3.02%)
Jan 15, 2014 17.70 18.33 17.61 18.31 3,301,958 +0.61(+3.46%)
Jan 14, 2014 17.40 17.89 17.34 17.70 3,726,925 +0.60(+3.54%)
Jan 13, 2014 17.25 17.45 17.07 17.09 1,968,753 -0.16(-0.94%)
Jan 10, 2014 17.11 17.31 17.06 17.25 2,485,314 +0.16(+0.95%)
Jan 09, 2014 17.16 17.20 16.86 17.09 1,042,136 -0.09(-0.55%)
Jan 08, 2014 17.13 17.48 17.11 17.18 2,270,800 +0.05(+0.30%)
Jan 07, 2014 16.90 17.19 16.86 17.13 1,724,198 +0.22(+1.31%)
Jan 06, 2014 17.07 17.12 16.81 16.91 1,524,064 -0.20(-1.19%)
Jan 03, 2014 17.37 17.39 17.03 17.12 1,474,123 -0.19(-1.08%)
Jan 02, 2014 17.64 17.70 17.20 17.30 1,316,625 -0.37(-2.12%)
Dec 31, 2013 17.81 17.68 17.68 17.68 1,067,728 -0.11(-0.62%)
Dec 30, 2013 17.53 17.85 17.53 17.79 1,690,315 +0.27(+1.56%)
Dec 27, 2013 17.67 17.71 17.47 17.52 1,215,927 -0.06(-0.37%)
Dec 26, 2013 17.73 17.76 17.55 17.58 622,134 -0.06(-0.34%)
Dec 24, 2013 17.62 17.76 17.59 17.64 754,867 -0.01(-0.05%)
Dec 23, 2013 17.62 17.69 17.44 17.65 843,714 +0.08(+0.43%)
Dec 20, 2013 17.69 17.84 17.43 17.57 1,949,597 -0.12(-0.67%)
Dec 19, 2013 17.55 17.77 17.48 17.69 2,343,446 +0.04(+0.24%)
Dec 18, 2013 17.78 17.87 17.58 17.65 2,602,073 -0.11(-0.62%)
Dec 17, 2013 17.91 17.93 17.57 17.76 1,788,098 -0.12(-0.66%)
Dec 16, 2013 17.68 18.03 17.65 17.88 2,240,261 +0.23(+1.30%)
Dec 13, 2013 17.64 17.69 17.46 17.65 1,479,339 +0.07(+0.39%)
Dec 12, 2013 17.41 17.65 17.33 17.58 1,478,783 +0.08(+0.44%)
Dec 11, 2013 17.67 17.85 17.49 17.51 2,907,069 -0.31(-1.76%)
Dec 10, 2013 17.75 18.05 17.70 17.82 2,028,929 +0.16(+0.91%)
Dec 09, 2013 17.25 17.69 17.24 17.66 1,906,763 +0.35(+2.01%)
Dec 06, 2013 17.01 17.42 16.97 17.31 1,946,344 +0.30(+1.74%)
Dec 05, 2013 17.00 17.06 16.90 17.01 1,403,027 -0.04(-0.25%)
Dec 04, 2013 17.08 17.16 16.93 17.06 1,590,618 -0.13(-0.74%)
Dec 03, 2013 17.28 17.39 17.09 17.18 1,415,077 -0.25(-1.46%)
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.