Cameco Corporation Historical Stock Prices

CCJ 
$14.88
*  
0.13
0.87%
Get CCJ Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading CCJ now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CCJ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.88  14.91  14.68  14.88 1,449,056
05/27/2015 15.06 15.22 14.91 15.01 1,393,041
05/26/2015 15.17 15.29 14.88 15.08 3,162,214
05/22/2015 15.5 15.54 15.1709 15.28 2,294,520
05/21/2015 15.82 15.85 15.59 15.63 1,851,663
05/20/2015 16.16 16.17 15.74 15.78 2,731,999
05/19/2015 16.86 16.88 15.775 16.15 4,960,458
05/18/2015 17.09 17.09 16.9 17.08 1,085,059
05/15/2015 17.1 17.28 16.84 17.21 1,777,870
05/14/2015 17.24 17.46 17.18 17.21 1,188,127
05/13/2015 17.18 17.25 16.9899 17.18 1,612,794
05/12/2015 16.97 17.2 16.85 17.02 1,737,034
05/11/2015 17.16 17.2599 16.92 16.94 1,112,929
05/08/2015 16.85 17.27 16.67 17.15 1,789,489
05/07/2015 16.66 16.68 16.239 16.67 1,501,086
05/06/2015 16.83 16.93 16.57 16.77 1,572,830
05/05/2015 17.29 17.55 16.775 16.83 3,224,489
05/04/2015 17.28 17.345 17.09 17.22 1,027,792
05/01/2015 17.54 17.57 17 17.16 2,403,218
04/30/2015 17.43 17.72 17.16 17.58 2,344,609
04/29/2015 17.16 17.765 16.99 17.46 2,522,770
04/28/2015 17.22 17.54 17.2 17.48 2,056,506
04/27/2015 17.35 17.53 17.09 17.12 2,245,968
04/24/2015 17.29 17.48 17.05 17.3 2,256,282
04/23/2015 16.88 17.41 16.77 17.27 3,241,508
04/22/2015 16.15 17.2 16.11 16.88 4,556,143
04/21/2015 16.15 16.251 15.8 15.93 1,085,141
04/20/2015 16.14 16.47 16.12 16.2 1,498,376
04/17/2015 16.19 16.21 15.94 16.11 2,510,390
04/16/2015 16.27 16.401 16.04 16.23 2,323,879
04/15/2015 15.58 16.56 15.44 16.36 5,464,164
04/14/2015 15.64 15.75 15.07 15.21 3,445,628
04/13/2015 15.69 15.69 15.47 15.51 3,035,114
04/10/2015 15.02 15.29 14.97 15.21 2,422,991
04/09/2015 14.79 15.06 14.75 14.94 1,308,836
04/08/2015 14.8 14.96 14.5 14.52 964,741
04/07/2015 14.9 14.9 14.6435 14.67 1,277,328
04/06/2015 14.9 14.99 14.73 14.77 1,085,360
04/02/2015 14.46 14.8 14.39 14.73 1,984,586
04/01/2015 14.08 14.22 14.03 14.16 1,373,586
03/31/2015 13.82 14.02 13.76 13.93 1,538,070
03/30/2015 14.01 14.15 13.92 14.03 1,818,572
03/27/2015 14.86 14.87 13.98 14 1,932,198
03/26/2015 15.16 15.36 14.79 14.83 1,225,615
03/25/2015 15.2 15.413 15.01 15.08 912,791
03/24/2015 14.9 15.24 14.71 15.17 1,161,319
03/23/2015 14.81 15.08 14.71 14.91 2,607,666
03/20/2015 14.52 15.1 14.52 14.79 1,685,348
03/19/2015 14.59 14.95 14.31 14.4 1,198,090
03/18/2015 14.39 14.99 14.35 14.87 1,065,499
03/17/2015 14.18 14.67 14.18 14.65 1,235,781
03/16/2015 14.01 14.46 13.9 14.36 1,739,091
03/13/2015 14.26 14.31 13.88 14.03 1,656,875
03/12/2015 14.15 14.43 13.91 14.39 1,726,061
03/11/2015 14 14.06 13.62 13.8 2,284,701
03/10/2015 14.26 14.49 13.86 13.96 2,212,464
03/09/2015 14.99 15.018 14.44 14.46 1,602,279
03/06/2015 14.99 15.07 14.58 14.73 1,184,156
03/05/2015 15.1 15.27 15.03 15.19 1,153,840
03/04/2015 14.97 15.11 14.82 15.1 1,543,020
03/03/2015 15.13 15.19 14.99 14.99 1,336,043
03/02/2015 15.31 15.32 14.83 15.06 1,532,637
02/27/2015 15.23 15.72 15.22 15.45 1,129,044
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?