Skip to main content

Cameco Corporation (NY: CCJ )

40.85 +0.74 (+1.84%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 18.89 18.96 18.66 18.89 2,153,744 -0.15(-0.81%)
Apr 27, 2012 18.85 19.09 18.75 19.04 1,568,866 +0.32(+1.74%)
Apr 26, 2012 18.61 18.87 18.59 18.72 2,130,941 +0.00(+0.00%)
Apr 25, 2012 18.47 18.75 18.37 18.72 1,944,931 +0.42(+2.29%)
Apr 24, 2012 18.39 18.53 18.26 18.30 2,709,130 -0.08(-0.42%)
Apr 23, 2012 18.44 18.51 18.16 18.38 3,266,437 -0.56(-2.93%)
Apr 20, 2012 18.52 19.28 18.33 18.93 5,504,110 +0.83(+4.58%)
Apr 19, 2012 18.08 18.33 17.98 18.10 2,790,446 +0.12(+0.67%)
Apr 18, 2012 18.14 18.35 17.88 17.98 3,098,747 -0.27(-1.50%)
Apr 17, 2012 17.80 18.50 17.74 18.26 3,627,160 +0.71(+4.04%)
Apr 16, 2012 17.57 17.75 17.40 17.55 2,363,092 +0.03(+0.20%)
Apr 13, 2012 17.81 17.86 17.40 17.51 3,289,150 -0.45(-2.52%)
Apr 12, 2012 16.93 18.03 16.93 17.97 4,457,484 +1.13(+6.70%)
Apr 11, 2012 17.03 17.17 16.82 16.84 2,759,878 -0.09(-0.51%)
Apr 10, 2012 17.14 17.29 16.70 16.92 2,645,409 -0.28(-1.64%)
Apr 09, 2012 17.26 17.34 16.98 17.21 2,241,241 -0.26(-1.47%)
Apr 05, 2012 17.53 17.68 17.35 17.46 2,318,324 -0.16(-0.92%)
Apr 04, 2012 17.58 17.85 17.37 17.62 2,920,037 -0.24(-1.34%)
Apr 03, 2012 18.33 18.34 17.73 17.86 3,360,921 -0.56(-3.02%)
Apr 02, 2012 18.17 18.58 18.17 18.42 2,860,401 +0.05(+0.28%)
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%)
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.