Cameco Corporation (NY: CCJ )

26.62 USD +0.15 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 20.72 20.80 20.21 20.33 1,120,649 -0.44(-2.12%)
Dec 31, 2013 20.93 20.77 20.77 20.77 908,800 -0.13(-0.62%)
Dec 30, 2013 20.60 20.97 20.59 20.90 1,438,717 +0.32(+1.55%)
Dec 27, 2013 20.76 20.81 20.53 20.58 1,034,940 -0.17(-0.82%)
Dec 26, 2013 20.92 20.96 20.71 20.75 527,133 -0.07(-0.34%)
Dec 24, 2013 20.79 20.96 20.76 20.82 639,597 -0.01(-0.05%)
Dec 23, 2013 20.80 20.88 20.58 20.83 714,877 +0.09(+0.43%)
Dec 20, 2013 20.88 21.06 20.57 20.74 1,651,888 -0.14(-0.67%)
Dec 19, 2013 20.71 20.97 20.63 20.88 1,985,595 +0.05(+0.24%)
Dec 18, 2013 20.99 21.09 20.75 20.83 2,204,729 -0.13(-0.62%)
Dec 17, 2013 21.14 21.16 20.74 20.96 1,515,050 -0.14(-0.66%)
Dec 16, 2013 20.87 21.29 20.83 21.10 1,898,167 +0.27(+1.30%)
Dec 13, 2013 20.82 20.88 20.61 20.83 1,253,440 +0.08(+0.39%)
Dec 12, 2013 20.55 20.83 20.45 20.75 1,252,969 +0.09(+0.44%)
Dec 11, 2013 20.85 21.07 20.64 20.66 2,463,151 -0.37(-1.76%)
Dec 10, 2013 20.95 21.30 20.89 21.03 1,719,106 +0.19(+0.91%)
Dec 09, 2013 20.36 20.88 20.35 20.84 1,615,595 +0.41(+2.01%)
Dec 06, 2013 20.07 20.56 20.03 20.43 1,649,132 +0.35(+1.74%)
Dec 05, 2013 20.06 20.13 19.95 20.08 1,188,781 -0.05(-0.25%)
Dec 04, 2013 20.16 20.25 19.98 20.13 1,347,726 -0.15(-0.74%)
Dec 03, 2013 20.40 20.53 20.17 20.28 1,198,991 -0.30(-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.