Cameco Corporation Historical Stock Prices

CCJ 
$14.52
*  
0.28
1.97%
Get CCJ Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CCJ now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-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  14.21  14.60  14.09  14.52 1,126,391
07/02/2015 14.23 14.6 14.09 14.52 1,126,932
07/01/2015 14.33 14.485 14.19 14.24 884,094
06/30/2015 14.29 14.38 14.08 14.28 1,547,730
06/29/2015 14.38 14.4 14.18 14.21 1,599,322
06/26/2015 14.92 14.92 14.5 14.58 1,405,213
06/25/2015 14.97 14.97 14.69 14.83 1,105,227
06/24/2015 15.18 15.18 14.94 14.97 954,017
06/23/2015 14.86 15.235 14.76 15.22 794,764
06/22/2015 14.82 15.074 14.77 14.93 930,048
06/19/2015 14.87 15.1 14.75 14.83 1,174,891
06/18/2015 15.34 15.36 15.02 15.07 703,054
06/17/2015 15.18 15.29 14.9 15.18 898,842
06/16/2015 15.07 15.14 14.92 15.11 704,690
06/15/2015 15.34 15.3525 15.02 15.11 1,058,399
06/12/2015 15.21 15.6 15.21 15.5 1,141,178
06/11/2015 15.4 15.5 15.16 15.33 763,616
06/10/2015 15.53 15.62 15.34 15.41 1,570,406
06/09/2015 15.16 15.435 15.14 15.3 1,149,626
06/08/2015 15.36 15.435 15.12 15.14 1,372,611
06/05/2015 15.24 15.67 15.15 15.4 1,044,570
06/04/2015 15.3 15.52 15.23 15.4 996,012
06/03/2015 15.45 15.54 15.25 15.4 1,562,222
06/02/2015 15.23 15.74 15.23 15.53 2,043,616
06/01/2015 15.04 15.12 14.78 15.09 1,428,467
05/29/2015 14.82 15.07 14.7336 14.99 1,402,262
05/28/2015 14.9 14.91 14.68 14.88 1,449,156
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
*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?