Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.06 16.20 15.82 15.83 177 -0.30(-1.85%)
Jun 29, 2010 16.64 16.64 16.03 16.13 3,041,209 -0.67(-4.00%)
Jun 25, 2010 16.80 16.94 16.38 16.80 2,007,416 +0.39(+2.39%)
Jun 24, 2010 16.85 16.93 16.31 16.41 3,275,480 -0.52(-3.10%)
Jun 23, 2010 16.58 16.99 16.58 16.93 2,534,836 -0.02(-0.13%)
Jun 22, 2010 17.37 17.37 16.92 16.96 2,142,596 -0.33(-1.92%)
Jun 21, 2010 17.76 17.91 17.19 17.29 2,202,888 -0.33(-1.89%)
Jun 18, 2010 17.62 17.69 17.37 17.62 2,059,397 +0.29(+1.66%)
Jun 17, 2010 17.57 17.57 17.18 17.33 33,400 -0.25(-1.43%)
Jun 16, 2010 17.61 17.77 17.44 17.59 2,543,181 -0.01(-0.08%)
Jun 15, 2010 17.13 17.60 17.13 17.60 135 +0.53(+3.12%)
Jun 14, 2010 17.19 17.43 17.03 17.07 3,155,031 +0.01(+0.09%)
Jun 11, 2010 16.82 17.13 16.76 17.05 2,328,758 +0.08(+0.48%)
Jun 10, 2010 16.77 17.07 16.76 16.97 3,268,996 +0.44(+2.68%)
Jun 09, 2010 17.18 17.18 16.47 16.53 4,551,651 -0.32(-1.89%)
Jun 08, 2010 16.79 17.22 16.48 16.85 4,655,155 +0.15(+0.89%)
Jun 07, 2010 17.02 17.18 16.66 16.70 2,908,832 -0.33(-1.95%)
Jun 04, 2010 17.03 17.71 16.90 17.03 2,874,306 -0.72(-4.08%)
Jun 03, 2010 18.00 18.00 17.37 17.76 2,586,108 -0.08(-0.46%)
Jun 02, 2010 17.26 17.84 17.26 17.84 1,859,061 +0.61(+3.52%)
Jun 01, 2010 17.90 17.96 17.22 17.23 2,928,700 -0.84(-4.66%)
May 28, 2010 18.07 18.37 17.96 18.07 2,184,623 -0.12(-0.65%)
May 27, 2010 17.98 18.19 17.90 18.19 2,901,791 +0.56(+3.19%)
May 26, 2010 18.05 18.07 17.61 17.63 270 -0.19(-1.08%)
May 25, 2010 16.99 17.86 16.88 17.82 2,818 +0.17(+0.96%)
May 24, 2010 17.82 17.96 17.60 17.65 2,743,142 -0.16(-0.87%)
May 21, 2010 16.96 17.87 16.91 17.81 4,871,478 +0.41(+2.38%)
May 20, 2010 17.20 17.67 17.12 17.39 5,119,418 -0.72(-4.00%)
May 19, 2010 18.30 18.39 17.77 18.12 3,979,988 -0.35(-1.88%)
May 18, 2010 18.61 18.81 18.45 18.47 4,172,325 +0.13(+0.69%)
May 17, 2010 18.63 18.63 17.99 18.34 3,733,241 -0.21(-1.16%)
May 14, 2010 18.55 18.60 18.04 18.55 4,032,356 -0.24(-1.30%)
May 13, 2010 18.64 18.92 18.59 18.80 2,988,281 +0.10(+0.51%)
May 12, 2010 18.38 18.83 18.36 18.70 3,271,574 +0.47(+2.60%)
May 11, 2010 18.19 18.35 18.19 18.23 3,583,560 +0.21(+1.19%)
May 10, 2010 17.81 18.04 17.76 18.01 3,077,237 +0.65(+3.75%)
May 07, 2010 17.39 17.64 17.02 17.36 4,814,422 -0.01(-0.04%)
May 06, 2010 17.41 18.13 16.57 17.37 1,081 -0.35(-1.96%)
May 05, 2010 17.82 18.33 17.65 17.72 4,685,660 -0.33(-1.84%)
May 04, 2010 18.01 18.12 17.69 18.05 3,872,264 -0.15(-0.81%)
May 03, 2010 18.41 18.47 18.12 18.20 5,652,300 +0.00(+0.00%)
Apr 30, 2010 18.19 18.66 18.11 18.20 4,509,326 -0.05(-0.28%)
Apr 29, 2010 18.38 18.47 17.93 18.25 3,644,886 -0.18(-0.96%)
Apr 28, 2010 18.73 18.73 18.12 18.43 3,167,034 -0.17(-0.91%)
Apr 27, 2010 18.74 19.03 18.50 18.60 2,901,334 -0.24(-1.26%)
Apr 26, 2010 18.84 19.00 18.69 18.84 3,167,974 -0.02(-0.12%)
Apr 23, 2010 18.96 19.01 18.78 18.86 3,357,142 -0.16(-0.82%)
Apr 22, 2010 19.08 19.08 18.81 19.01 2,135,387 -0.21(-1.12%)
Apr 21, 2010 19.20 19.41 19.02 19.23 1,393,753 -0.07(-0.38%)
Apr 20, 2010 19.46 19.46 19.23 19.30 108,256 +0.09(+0.46%)
Apr 19, 2010 19.09 19.21 18.79 19.21 2,054,732 -0.07(-0.38%)
Apr 16, 2010 19.63 19.66 19.03 19.29 3,025,482 -0.40(-2.03%)
Apr 15, 2010 19.96 19.99 19.65 19.69 1,920,958 -0.27(-1.37%)
Apr 14, 2010 20.12 20.13 19.86 19.96 1,724,309 -0.15(-0.74%)
Apr 13, 2010 20.13 20.13 19.84 20.11 2,261,329 -0.10(-0.51%)
Apr 12, 2010 20.31 20.31 20.07 20.21 2,627,123 -0.13(-0.62%)
Apr 09, 2010 20.03 20.39 19.94 20.34 1,771,883 +0.35(+1.74%)
Apr 08, 2010 19.75 20.02 19.57 19.99 1,578,601 +0.05(+0.26%)
Apr 07, 2010 19.79 20.06 19.76 19.94 2,775,096 -0.06(-0.30%)
Apr 06, 2010 19.93 20.21 19.86 20.00 2,447,183 +0.22(+1.12%)
Apr 05, 2010 19.60 20.05 19.47 19.77 3,322,806 +0.03(+0.15%)
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.