Skip to main content

Cameco Corporation (NY: CCJ )

41.14 +1.03 (+2.57%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.41 16.06 15.35 16.03 4,779,103 +1.23(+8.29%)
Nov 29, 2011 15.03 15.21 14.75 14.80 3,368,537 -0.16(-1.07%)
Nov 28, 2011 14.77 15.04 14.68 14.96 2,728,361 +0.86(+6.12%)
Nov 25, 2011 14.12 14.33 14.04 14.10 1,195,310 -0.17(-1.19%)
Nov 23, 2011 14.75 14.79 14.17 14.27 3,046,250 -0.65(-4.37%)
Nov 22, 2011 15.22 15.28 14.88 14.92 2,476,155 -0.44(-2.86%)
Nov 21, 2011 15.67 15.67 15.07 15.36 2,440,175 -0.58(-3.66%)
Nov 18, 2011 16.26 16.34 15.87 15.94 1,841,797 -0.07(-0.42%)
Nov 17, 2011 16.59 16.64 15.86 16.01 2,594,839 -0.65(-3.91%)
Nov 16, 2011 16.84 17.16 16.61 16.66 2,920,285 -0.38(-2.23%)
Nov 15, 2011 16.64 17.14 16.52 17.04 2,887,239 +0.27(+1.61%)
Nov 14, 2011 16.63 16.80 16.41 16.77 2,735,549 +0.02(+0.10%)
Nov 11, 2011 16.53 17.02 16.48 16.75 2,008,463 +0.36(+2.17%)
Nov 10, 2011 16.59 16.75 16.09 16.40 2,696,888 +0.03(+0.21%)
Nov 09, 2011 16.86 16.87 16.33 16.37 3,909,553 -0.93(-5.38%)
Nov 08, 2011 17.02 17.50 17.02 17.30 4,079,360 +0.28(+1.64%)
Nov 07, 2011 17.58 17.74 16.39 17.02 6,576,585 -1.13(-6.25%)
Nov 04, 2011 18.28 18.44 17.51 18.15 3,308,787 -0.21(-1.15%)
Nov 03, 2011 18.13 18.50 17.72 18.36 3,551,277 +0.41(+2.31%)
Nov 02, 2011 17.68 18.12 17.62 17.95 2,083,768 +0.51(+2.91%)
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.