Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.58 18.63 17.89 18.37 3,496,805 -0.06(-0.33%)
Mar 29, 2012 18.46 18.53 17.70 18.43 5,576,315 -0.13(-0.69%)
Mar 28, 2012 19.15 19.18 18.47 18.56 4,105,931 -0.65(-3.38%)
Mar 27, 2012 19.37 19.49 19.10 19.20 2,917,506 -0.21(-1.10%)
Mar 26, 2012 19.56 19.66 18.98 19.42 5,502,207 +0.11(+0.57%)
Mar 23, 2012 19.28 19.65 19.10 19.31 2,693,196 +0.06(+0.31%)
Mar 22, 2012 19.41 19.46 18.93 19.25 3,909,332 -0.31(-1.61%)
Mar 21, 2012 19.99 20.04 19.54 19.56 2,966,379 -0.38(-1.92%)
Mar 20, 2012 19.74 20.00 19.37 19.94 3,280,414 -0.06(-0.30%)
Mar 19, 2012 19.79 20.30 19.75 20.00 2,845,883 +0.27(+1.38%)
Mar 16, 2012 19.87 19.92 19.37 19.73 3,180,291 +0.10(+0.52%)
Mar 15, 2012 19.49 19.93 19.08 19.63 4,746,440 +0.19(+0.96%)
Mar 14, 2012 20.79 20.83 19.40 19.44 6,166,448 -1.29(-6.24%)
Mar 13, 2012 20.29 20.85 20.01 20.74 3,234,556 +0.58(+2.87%)
Mar 12, 2012 20.09 20.40 19.81 20.16 2,988,384 +0.10(+0.51%)
Mar 09, 2012 20.01 20.21 19.82 20.06 2,112,423 +0.20(+0.99%)
Mar 08, 2012 19.73 19.94 19.61 19.86 1,639,090 +0.32(+1.66%)
Mar 07, 2012 19.60 19.71 19.20 19.54 1,707,465 +0.00(+0.00%)
Mar 06, 2012 19.82 19.89 19.26 19.54 3,369,314 -0.83(-4.05%)
Mar 05, 2012 20.45 20.56 20.12 20.36 2,789,152 -0.22(-1.07%)
Mar 02, 2012 21.00 21.14 20.26 20.58 3,425,740 -0.48(-2.26%)
Mar 01, 2012 20.89 21.32 20.86 21.06 3,222,580 +0.16(+0.77%)
Feb 29, 2012 21.20 21.57 20.67 20.90 3,090,635 -0.31(-1.48%)
Feb 28, 2012 21.31 21.40 21.09 21.21 2,478,455 +0.00(+0.00%)
Feb 27, 2012 21.19 21.37 20.89 21.21 2,223,083 -0.23(-1.07%)
Feb 24, 2012 21.43 21.61 21.27 21.44 3,107,220 +0.05(+0.24%)
Feb 23, 2012 22.04 22.05 21.26 21.39 4,594,396 -0.58(-2.63%)
Feb 22, 2012 21.25 22.51 21.25 21.97 7,113,758 +0.54(+2.50%)
Feb 21, 2012 20.78 21.57 20.66 21.43 4,911,033 +1.01(+4.96%)
Feb 17, 2012 20.13 20.53 20.10 20.42 4,554,249 +0.43(+2.13%)
Feb 16, 2012 19.33 20.07 19.14 20.00 2,875,384 +0.74(+3.84%)
Feb 15, 2012 19.05 19.30 18.95 19.26 2,915,644 +0.21(+1.12%)
Feb 14, 2012 19.36 19.37 18.63 19.04 3,586,041 -0.37(-1.89%)
Feb 13, 2012 19.95 20.00 19.30 19.41 2,600,811 -0.27(-1.38%)
Feb 10, 2012 20.31 20.31 19.53 19.68 3,715,092 -0.23(-1.15%)
Feb 09, 2012 20.00 20.12 19.75 19.91 3,723,521 +0.18(+0.91%)
Feb 08, 2012 20.17 20.18 19.63 19.73 2,559,779 -0.38(-1.90%)
Feb 07, 2012 20.21 20.29 19.87 20.11 1,987,361 -0.02(-0.08%)
Feb 06, 2012 20.06 20.17 19.85 20.13 1,963,489 -0.08(-0.42%)
Feb 03, 2012 20.25 20.40 20.05 20.22 2,186,764 +0.19(+0.93%)
Feb 02, 2012 20.04 20.42 19.87 20.03 2,173,449 +0.05(+0.26%)
Feb 01, 2012 19.77 20.17 19.74 19.98 2,117,730 +0.18(+0.90%)
Jan 31, 2012 20.26 20.34 19.61 19.80 2,213,985 -0.24(-1.19%)
Jan 30, 2012 19.96 20.10 19.59 20.04 1,900,522 -0.19(-0.93%)
Jan 27, 2012 20.04 20.33 19.95 20.23 1,808,318 +0.14(+0.68%)
Jan 26, 2012 20.36 20.49 19.95 20.09 3,020,333 -0.16(-0.80%)
Jan 25, 2012 19.83 20.38 19.43 20.25 3,277,997 +0.41(+2.06%)
Jan 24, 2012 19.77 19.96 19.56 19.84 3,609,189 -0.23(-1.14%)
Jan 23, 2012 19.70 20.26 19.42 20.07 4,286,132 +0.51(+2.61%)
Jan 20, 2012 19.42 19.60 19.14 19.56 3,923,505 +0.03(+0.13%)
Jan 19, 2012 19.54 19.58 19.33 19.54 3,580,191 +0.26(+1.37%)
Jan 18, 2012 18.29 19.31 18.17 19.27 5,954,942 +0.94(+5.15%)
Jan 17, 2012 18.46 18.50 17.96 18.33 6,487,310 +1.16(+6.74%)
Jan 13, 2012 17.09 17.28 16.59 17.17 3,603,046 -0.09(-0.54%)
Jan 12, 2012 16.58 17.33 16.38 17.26 4,468,214 +0.88(+5.40%)
Jan 11, 2012 16.00 16.41 15.88 16.38 2,330,659 +0.43(+2.72%)
Jan 10, 2012 16.06 16.06 15.74 15.95 4,146,657 +0.23(+1.46%)
Jan 09, 2012 15.87 15.90 15.66 15.72 2,175,009 -0.08(-0.48%)
Jan 06, 2012 16.02 16.02 15.72 15.79 1,951,915 -0.21(-1.33%)
Jan 05, 2012 16.11 16.15 15.87 16.01 2,266,271 -0.22(-1.36%)
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.