Indicators

Cameco Corporation (NY: CCJ )

48.17 -0.24 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	30.06	31.39	30.05	31.12	4,019,846	+1.26(+4.22%)
Jan 28, 2011	28.88	30.15	28.88	29.86	4,047,867	+0.76(+2.60%)
Jan 27, 2011	29.55	29.84	28.89	29.10	2,065,297	-0.30(-1.02%)
Jan 26, 2011	28.91	29.54	28.68	29.40	2,399,151	+0.68(+2.35%)
Jan 25, 2011	29.06	29.39	28.25	28.73	2,587,199	-0.50(-1.72%)
Jan 24, 2011	28.55	29.38	28.55	29.23	2,233,153	+0.14(+0.49%)
Jan 21, 2011	29.06	29.25	28.74	29.09	2,802,286	+0.38(+1.33%)
Jan 20, 2011	29.70	29.70	28.22	28.70	4,363,129	-1.30(-4.33%)
Jan 19, 2011	30.45	30.57	29.83	30.00	3,800,072	-0.42(-1.38%)
Jan 18, 2011	30.26	30.82	30.18	30.42	2,320,320	+0.43(+1.43%)
Jan 14, 2011	29.42	30.02	29.34	30.00	2,210,804	+0.24(+0.81%)
Jan 13, 2011	29.66	30.00	29.20	29.76	2,174,709	+0.09(+0.30%)
Jan 12, 2011	29.57	29.84	29.26	29.67	2,506,006	+0.47(+1.59%)
Jan 11, 2011	29.18	29.37	28.74	29.20	4,264,558	+0.55(+1.91%)
Jan 10, 2011	28.12	28.71	27.73	28.65	5,736,860	-0.02(-0.05%)
Jan 07, 2011	29.50	29.52	28.34	28.67	5,014,127	-0.92(-3.12%)
Jan 06, 2011	30.09	30.35	29.40	29.59	2,689,640	-0.38(-1.28%)
Jan 05, 2011	30.08	30.15	29.68	29.97	2,371,742	-0.09(-0.30%)
Jan 04, 2011	30.45	30.69	29.73	30.06	2,833,220	-0.44(-1.43%)

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.