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 29, 2012 17.64 17.75 17.22 17.40 3,409,538 +0.21(+1.20%)
Jun 28, 2012 16.74 17.22 16.50 17.19 2,845,062 +0.21(+1.26%)
Jun 27, 2012 16.50 17.12 16.34 16.98 3,199,894 +0.68(+4.17%)
Jun 26, 2012 16.20 16.33 16.04 16.30 2,245,620 +0.19(+1.17%)
Jun 25, 2012 16.46 16.48 16.01 16.11 1,998,950 -0.61(-3.66%)
Jun 22, 2012 16.57 16.76 16.35 16.72 2,319,701 +0.34(+2.06%)
Jun 21, 2012 16.72 16.91 16.18 16.39 3,112,897 -0.26(-1.56%)
Jun 20, 2012 16.86 16.90 16.49 16.64 1,756,576 -0.20(-1.21%)
Jun 19, 2012 16.46 16.97 16.41 16.85 2,712,526 +0.46(+2.78%)
Jun 18, 2012 16.16 16.62 15.99 16.39 2,288,712 +0.16(+1.02%)
Jun 15, 2012 15.69 16.25 15.66 16.23 2,662,047 +0.55(+3.51%)
Jun 14, 2012 15.55 15.91 15.41 15.68 2,536,389 +0.18(+1.17%)
Jun 13, 2012 15.20 15.58 15.12 15.50 2,425,496 +0.19(+1.23%)
Jun 12, 2012 15.04 15.32 14.93 15.31 1,844,081 +0.39(+2.63%)
Jun 11, 2012 15.39 15.47 14.87 14.92 2,366,964 -0.18(-1.20%)
Jun 08, 2012 15.20 15.28 14.89 15.10 2,395,474 -0.13(-0.88%)
Jun 07, 2012 15.58 15.89 15.21 15.23 2,839,907 -0.19(-1.22%)
Jun 06, 2012 15.14 15.58 15.09 15.42 2,138,406 +0.46(+3.10%)
Jun 05, 2012 14.52 14.98 14.52 14.96 1,343,424 +0.43(+2.97%)
Jun 04, 2012 14.65 14.74 14.29 14.52 1,680,148 -0.14(-0.96%)
Jun 01, 2012 14.64 14.81 14.39 14.67 2,359,131 -0.38(-2.56%)
May 31, 2012 15.17 15.39 14.74 15.05 2,862,783 -0.03(-0.21%)
May 30, 2012 15.23 15.25 14.98 15.08 2,067,363 -0.49(-3.18%)
May 29, 2012 15.30 15.69 15.25 15.58 2,517,898 +0.53(+3.49%)
May 25, 2012 15.11 15.20 14.93 15.05 1,461,132 -0.09(-0.62%)
May 24, 2012 15.14 15.19 14.89 15.14 2,273,416 +0.04(+0.26%)
May 23, 2012 14.75 15.12 14.37 15.11 3,886,615 +0.11(+0.73%)
May 22, 2012 15.23 15.44 14.88 15.00 3,226,249 -0.27(-1.80%)
May 21, 2012 14.90 15.35 14.89 15.27 1,836,278 +0.38(+2.58%)
May 18, 2012 15.26 15.32 14.82 14.89 2,259,878 -0.09(-0.63%)
May 17, 2012 15.22 15.45 14.98 14.98 4,750,331 -0.24(-1.55%)
May 16, 2012 15.52 15.99 15.13 15.22 5,326,019 -0.39(-2.51%)
May 15, 2012 16.50 16.53 15.59 15.61 4,539,890 -0.93(-5.65%)
May 14, 2012 16.46 16.73 16.35 16.54 2,433,244 -0.38(-2.27%)
May 11, 2012 16.61 17.26 16.57 16.93 3,022,441 +0.05(+0.33%)
May 10, 2012 17.15 17.23 16.73 16.87 2,850,263 -0.16(-0.92%)
May 09, 2012 16.67 17.16 16.46 17.03 3,450,335 -0.09(-0.50%)
May 08, 2012 17.48 17.51 16.68 17.12 3,619,180 -0.57(-3.20%)
May 07, 2012 17.56 17.80 17.41 17.68 2,415,568 +0.02(+0.09%)
May 04, 2012 17.81 17.86 17.34 17.67 2,628,987 -0.39(-2.17%)
May 03, 2012 18.51 18.72 17.88 18.06 4,490,422 -0.31(-1.71%)
May 02, 2012 17.74 18.38 17.72 18.37 5,786,688 +0.49(+2.77%)
May 01, 2012 17.76 18.31 17.67 17.88 4,120,417 +0.53(+3.03%)
Apr 30, 2012 17.35 17.41 17.14 17.35 2,344,652 -0.14(-0.81%)
Apr 27, 2012 17.31 17.54 17.22 17.49 1,707,931 +0.30(+1.73%)
Apr 26, 2012 17.09 17.34 17.08 17.19 2,319,828 +0.00(+0.00%)
Apr 25, 2012 16.97 17.23 16.87 17.19 2,117,330 +0.38(+2.29%)
Apr 24, 2012 16.90 17.02 16.77 16.81 2,949,268 -0.07(-0.42%)
Apr 23, 2012 16.94 17.01 16.68 16.88 3,555,974 -0.51(-2.93%)
Apr 20, 2012 17.01 17.71 16.84 17.39 5,991,996 +0.76(+4.58%)
Apr 19, 2012 16.61 16.84 16.52 16.63 3,037,792 +0.11(+0.67%)
Apr 18, 2012 16.66 16.86 16.42 16.52 3,373,421 -0.25(-1.50%)
Apr 17, 2012 16.35 16.99 16.30 16.77 3,948,672 +0.65(+4.04%)
Apr 16, 2012 16.14 16.31 15.98 16.12 2,572,557 +0.03(+0.20%)
Apr 13, 2012 16.36 16.41 15.98 16.09 3,580,701 -0.42(-2.52%)
Apr 12, 2012 15.55 16.56 15.55 16.50 4,852,597 +1.04(+6.70%)
Apr 11, 2012 15.64 15.77 15.45 15.47 3,004,514 -0.08(-0.50%)
Apr 10, 2012 15.74 15.88 15.34 15.55 2,879,898 -0.26(-1.64%)
Apr 09, 2012 15.85 15.93 15.60 15.80 2,439,906 -0.24(-1.47%)
Apr 05, 2012 16.10 16.24 15.94 16.04 2,523,821 -0.15(-0.92%)
Apr 04, 2012 16.15 16.40 15.95 16.19 3,178,870 -0.22(-1.34%)
Apr 03, 2012 16.84 16.85 16.28 16.41 3,658,834 -0.51(-3.02%)
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.