Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.77 20.12 19.61 20.07 2,969,959 +0.39(+1.97%)
Jun 29, 2011 19.50 19.80 19.23 19.68 3,071,701 +0.41(+2.13%)
Jun 28, 2011 18.94 19.27 18.87 19.27 2,398,049 +0.48(+2.56%)
Jun 27, 2011 18.81 18.85 18.53 18.79 2,795,307 +0.05(+0.24%)
Jun 24, 2011 18.81 18.98 18.65 18.74 4,661,788 +0.08(+0.40%)
Jun 23, 2011 18.23 18.72 18.04 18.67 5,425,115 +0.23(+1.27%)
Jun 22, 2011 18.54 18.65 18.16 18.43 5,456,852 -0.19(-1.01%)
Jun 21, 2011 17.63 18.68 17.55 18.62 5,134,808 +1.10(+6.25%)
Jun 20, 2011 17.53 17.56 17.50 17.53 6,246,287 -0.46(-2.56%)
Jun 17, 2011 18.51 18.77 17.82 17.99 6,204,782 -0.40(-2.18%)
Jun 16, 2011 18.54 18.67 18.22 18.39 3,425,818 -0.23(-1.26%)
Jun 15, 2011 18.63 19.11 18.56 18.62 3,651,003 -0.42(-2.18%)
Jun 14, 2011 19.15 19.30 18.74 19.04 5,749,522 -0.01(-0.04%)
Jun 13, 2011 19.58 19.75 18.64 19.05 4,887,635 -0.62(-3.15%)
Jun 10, 2011 19.87 20.02 19.60 19.67 2,571,083 -0.42(-2.07%)
Jun 09, 2011 19.94 20.25 19.78 20.08 4,244,381 +0.11(+0.57%)
Jun 08, 2011 20.34 20.48 19.60 19.97 5,521,663 -0.54(-2.65%)
Jun 07, 2011 20.62 20.87 20.44 20.51 2,063,314 -0.02(-0.11%)
Jun 06, 2011 21.20 21.36 20.41 20.54 2,505,066 -0.73(-3.45%)
Jun 03, 2011 21.35 21.68 21.09 21.27 2,474,054 +0.57(+2.74%)
May 24, 2011 20.66 21.13 20.51 20.70 2,999,409 +0.06(+0.29%)
May 23, 2011 20.29 20.83 20.03 20.64 3,030,031 +0.20(+0.96%)
May 20, 2011 20.59 20.63 20.14 20.44 2,608,424 -0.26(-1.28%)
May 19, 2011 20.91 21.02 20.44 20.71 2,708,069 -0.06(-0.29%)
May 18, 2011 20.29 21.07 20.14 20.77 3,735,928 +0.58(+2.88%)
May 17, 2011 20.06 20.32 19.95 20.19 4,330,640 +0.06(+0.30%)
May 16, 2011 19.76 20.52 19.68 20.13 4,084,619 +0.30(+1.52%)
May 13, 2011 19.96 20.07 19.64 19.83 3,793,322 -0.08(-0.42%)
May 12, 2011 20.78 20.88 19.77 19.91 9,307,669 -1.04(-4.98%)
May 11, 2011 21.85 21.86 20.78 20.95 4,493,916 -0.91(-4.15%)
May 10, 2011 22.25 22.25 21.69 21.86 2,694,721 -0.05(-0.21%)
May 09, 2011 21.59 21.99 21.49 21.90 2,871,996 +0.45(+2.08%)
May 06, 2011 21.51 22.08 21.28 21.46 3,285,572 -0.14(-0.63%)
May 05, 2011 21.70 22.05 21.53 21.59 3,476,140 -0.52(-2.36%)
May 04, 2011 22.78 22.80 21.90 22.11 3,438,553 -0.60(-2.63%)
May 03, 2011 22.93 23.50 22.42 22.71 5,294,625 -0.48(-2.05%)
May 02, 2011 23.19 23.24 22.98 23.19 6,604,887 +0.91(+4.10%)
Apr 29, 2011 22.14 22.33 21.98 22.27 1,917,189 +0.03(+0.14%)
Apr 28, 2011 22.27 22.34 22.00 22.24 2,593,199 -0.02(-0.10%)
Apr 27, 2011 22.21 22.36 21.57 22.27 2,589,824 +0.17(+0.75%)
Apr 26, 2011 21.87 22.14 21.86 22.10 1,899,491 +0.21(+0.97%)
Apr 25, 2011 22.04 22.14 21.68 21.89 2,080,731 -0.09(-0.41%)
Apr 21, 2011 22.21 22.21 21.85 21.98 3,201,339 +0.05(+0.24%)
Apr 20, 2011 21.69 22.21 21.62 21.93 3,248,160 +0.45(+2.08%)
Apr 19, 2011 21.44 21.53 21.23 21.48 2,397,820 +0.23(+1.10%)
Apr 18, 2011 21.61 21.61 20.98 21.25 3,380,778 -0.26(-1.19%)
Apr 15, 2011 21.25 21.53 21.16 21.50 3,538,547 +0.32(+1.50%)
Apr 14, 2011 21.13 21.37 21.04 21.19 3,901,856 -0.08(-0.36%)
Apr 13, 2011 21.46 21.81 21.16 21.26 3,783,237 -0.08(-0.35%)
Apr 12, 2011 21.57 21.71 20.66 21.34 10,622,293 -0.54(-2.45%)
Apr 11, 2011 22.64 22.69 21.71 21.87 6,398,064 -0.68(-3.02%)
Apr 08, 2011 22.80 22.85 22.39 22.55 3,275,789 +0.00(+0.00%)
Apr 07, 2011 23.05 23.25 22.51 22.55 7,196,452 -0.46(-2.00%)
Apr 06, 2011 23.60 23.62 22.96 23.01 3,306,818 -0.31(-1.33%)
Apr 05, 2011 23.50 23.64 23.04 23.32 5,207,275 +0.03(+0.13%)
Apr 04, 2011 23.07 23.54 23.04 23.29 3,649,836 +0.22(+0.95%)
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.