Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.88 19.93 19.63 19.67 2,273,442 -0.09(-0.48%)
Mar 28, 2014 19.77 19.96 19.65 19.76 1,430,388 +0.11(+0.57%)
Mar 27, 2014 19.49 19.65 19.33 19.65 2,009,181 +0.15(+0.75%)
Mar 26, 2014 19.88 19.97 19.22 19.51 3,504,172 -0.34(-1.72%)
Mar 25, 2014 20.44 20.63 19.81 19.85 3,788,437 -0.58(-2.85%)
Mar 24, 2014 20.60 20.76 20.07 20.43 2,277,811 -0.03(-0.17%)
Mar 21, 2014 20.59 20.88 20.41 20.47 3,752,222 -0.02(-0.08%)
Mar 20, 2014 20.36 20.69 20.23 20.48 1,518,422 +0.03(+0.13%)
Mar 19, 2014 20.82 20.86 20.43 20.46 3,026,063 -0.45(-2.17%)
Mar 18, 2014 20.83 21.01 20.67 20.91 1,634,261 +0.21(+0.99%)
Mar 17, 2014 20.48 20.93 20.41 20.71 2,310,778 +0.32(+1.55%)
Mar 14, 2014 21.18 21.32 20.34 20.39 4,840,768 -0.98(-4.60%)
Mar 13, 2014 20.90 22.11 20.90 21.37 6,019,330 +0.64(+3.10%)
Mar 12, 2014 20.28 20.73 20.20 20.73 2,334,384 +0.19(+0.92%)
Mar 11, 2014 20.92 21.01 20.50 20.54 3,579,586 -0.49(-2.32%)
Mar 10, 2014 20.62 21.10 20.53 21.03 2,066,731 +0.31(+1.49%)
Mar 07, 2014 20.87 20.88 20.66 20.72 2,100,334 -0.11(-0.53%)
Mar 06, 2014 20.94 21.28 20.82 20.83 3,143,416 +0.01(+0.04%)
Mar 05, 2014 21.33 21.35 20.65 20.83 4,646,364 -0.46(-2.17%)
Mar 04, 2014 21.19 21.36 21.08 21.29 3,847,719 +0.26(+1.22%)
Mar 03, 2014 20.50 21.30 20.29 21.03 4,449,912 +0.27(+1.32%)
Feb 28, 2014 20.48 20.92 20.45 20.76 2,935,427 +0.22(+1.08%)
Feb 27, 2014 20.53 20.71 20.22 20.53 4,672,378 +0.00(+0.00%)
Feb 26, 2014 20.37 20.96 20.01 20.53 8,946,018 +0.92(+4.71%)
Feb 25, 2014 18.29 19.75 18.27 19.61 8,216,157 +1.48(+8.16%)
Feb 24, 2014 18.26 18.39 18.07 18.13 2,526,863 +0.03(+0.19%)
Feb 21, 2014 17.93 18.24 17.89 18.10 2,703,262 +0.13(+0.71%)
Feb 20, 2014 18.26 18.26 17.92 17.97 2,486,851 -0.38(-2.10%)
Feb 19, 2014 18.46 18.69 18.31 18.35 2,542,098 -0.19(-1.02%)
Feb 18, 2014 18.60 18.89 18.50 18.54 3,966,467 -0.03(-0.18%)
Feb 14, 2014 18.23 18.58 18.58 18.58 3,544,984 +0.35(+1.92%)
Feb 13, 2014 18.07 18.27 17.78 18.22 2,999,364 +0.07(+0.38%)
Feb 12, 2014 17.81 18.33 17.79 18.16 3,595,398 +0.38(+2.12%)
Feb 11, 2014 17.51 17.80 17.47 17.78 3,552,295 +0.20(+1.12%)
Feb 10, 2014 17.64 17.98 16.89 17.58 10,853,409 -0.56(-3.07%)
Feb 07, 2014 17.87 18.22 17.63 18.14 3,982,110 +0.59(+3.36%)
Feb 06, 2014 17.39 17.68 17.36 17.55 1,605,440 +0.13(+0.74%)
Feb 05, 2014 17.48 17.51 17.19 17.42 1,983,306 -0.09(-0.54%)
Feb 04, 2014 17.34 17.63 17.33 17.51 2,519,650 +0.24(+1.39%)
Feb 03, 2014 17.92 17.94 17.17 17.27 5,084,323 -0.88(-4.85%)
Jan 31, 2014 18.33 18.41 18.11 18.16 3,212,295 -0.67(-3.55%)
Jan 30, 2014 18.77 18.86 18.62 18.82 1,778,463 +0.15(+0.78%)
Jan 29, 2014 18.75 18.81 18.52 18.68 1,794,579 -0.14(-0.73%)
Jan 28, 2014 19.70 19.70 18.81 18.81 3,083,272 -0.23(-1.21%)
Jan 27, 2014 18.75 19.17 18.69 19.05 4,005,536 +0.33(+1.74%)
Jan 24, 2014 18.77 18.89 18.44 18.72 2,250,319 -0.22(-1.17%)
Jan 23, 2014 19.32 19.33 18.87 18.94 2,531,076 -0.41(-2.12%)
Jan 22, 2014 19.82 19.84 19.28 19.35 3,553,926 -0.39(-1.99%)
Jan 21, 2014 19.43 19.77 19.02 19.75 4,788,151 +0.97(+5.15%)
Jan 17, 2014 18.93 18.78 18.78 18.78 3,758,518 -0.18(-0.95%)
Jan 16, 2014 18.52 19.06 18.50 18.96 3,706,889 +0.56(+3.02%)
Jan 15, 2014 17.79 18.42 17.70 18.40 3,284,783 +0.62(+3.46%)
Jan 14, 2014 17.49 17.98 17.43 17.79 3,707,540 +0.61(+3.54%)
Jan 13, 2014 17.34 17.54 17.15 17.18 1,958,513 -0.16(-0.94%)
Jan 10, 2014 17.20 17.40 17.15 17.34 2,472,386 +0.16(+0.95%)
Jan 09, 2014 17.25 17.29 16.95 17.18 1,036,715 -0.09(-0.54%)
Jan 08, 2014 17.21 17.57 17.20 17.27 2,258,988 +0.05(+0.30%)
Jan 07, 2014 16.99 17.28 16.95 17.22 1,715,229 +0.22(+1.31%)
Jan 06, 2014 17.15 17.21 16.90 17.00 1,516,137 -0.21(-1.19%)
Jan 03, 2014 17.46 17.48 17.12 17.21 1,466,455 -0.19(-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.