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 (%)
Jun 30, 2010 17.97 18.12 17.69 17.71 158 -0.33(-1.84%)
Jun 29, 2010 18.61 18.61 17.93 18.04 2,719,061 -0.81(-4.30%)
Jun 25, 2010 18.85 19.01 18.38 18.85 1,789,229 +0.44(+2.39%)
Jun 24, 2010 18.91 18.99 18.30 18.41 2,919,466 -0.59(-3.10%)
Jun 23, 2010 18.60 19.07 18.60 19.00 2,259,323 -0.02(-0.13%)
Jun 22, 2010 19.49 19.49 18.98 19.02 1,909,715 -0.37(-1.92%)
Jun 21, 2010 19.93 20.09 19.29 19.40 1,963,454 -0.37(-1.89%)
Jun 18, 2010 19.77 19.85 19.49 19.77 1,835,560 +0.32(+1.66%)
Jun 17, 2010 19.71 19.71 19.27 19.45 29,770 -0.28(-1.43%)
Jun 16, 2010 19.75 19.94 19.56 19.73 2,266,761 -0.02(-0.08%)
Jun 15, 2010 19.22 19.75 19.22 19.75 120 +0.60(+3.12%)
Jun 14, 2010 19.28 19.56 19.11 19.15 2,812,109 +0.02(+0.09%)
Jun 11, 2010 18.88 19.22 18.80 19.13 2,075,644 +0.09(+0.48%)
Jun 10, 2010 18.82 19.15 18.80 19.04 2,913,687 +0.50(+2.68%)
Jun 09, 2010 19.27 19.27 18.48 18.54 4,056,930 -0.36(-1.89%)
Jun 08, 2010 18.83 19.31 18.49 18.90 4,149,183 +0.17(+0.89%)
Jun 07, 2010 19.10 19.27 18.69 18.73 2,592,670 -0.37(-1.95%)
Jun 04, 2010 19.11 19.87 18.96 19.11 2,561,896 -0.81(-4.08%)
Jun 03, 2010 20.19 20.19 19.49 19.92 2,305,022 -0.09(-0.46%)
Jun 02, 2010 19.36 20.02 19.36 20.01 1,656,998 +0.68(+3.52%)
Jun 01, 2010 20.09 20.15 19.32 19.33 2,610,378 -0.95(-4.66%)
May 28, 2010 20.28 20.61 20.15 20.28 1,947,175 -0.13(-0.65%)
May 27, 2010 20.17 20.41 20.09 20.41 2,586,394 +0.63(+3.19%)
May 26, 2010 20.25 20.28 19.76 19.78 241 -0.22(-1.08%)
May 25, 2010 19.06 20.04 18.93 20.00 2,511 +0.19(+0.96%)
May 24, 2010 20.00 20.14 19.75 19.80 2,444,988 -0.17(-0.87%)
May 21, 2010 19.03 20.05 18.97 19.98 4,341,995 +0.46(+2.38%)
May 20, 2010 19.30 19.82 19.21 19.51 4,562,985 -0.81(-4.00%)
May 19, 2010 20.53 20.63 19.94 20.33 3,547,400 -0.39(-1.88%)
May 18, 2010 20.88 21.11 20.70 20.72 3,718,832 +0.14(+0.69%)
May 17, 2010 20.90 20.90 20.19 20.58 3,327,473 -0.24(-1.16%)
May 14, 2010 20.82 20.87 20.24 20.82 3,594,076 -0.27(-1.30%)
May 13, 2010 20.91 21.22 20.86 21.09 2,663,483 +0.11(+0.51%)
May 12, 2010 20.62 21.12 20.60 20.98 2,915,984 +0.53(+2.60%)
May 11, 2010 20.41 20.58 20.41 20.45 3,194,061 +0.24(+1.19%)
May 10, 2010 19.98 20.24 19.93 20.21 2,742,770 +0.73(+3.75%)
May 07, 2010 19.51 19.79 19.09 19.48 4,291,140 -0.01(-0.04%)
May 06, 2010 19.53 20.34 18.59 19.49 964 -0.39(-1.96%)
May 05, 2010 20.00 20.57 19.80 19.88 4,176,372 -0.37(-1.84%)
May 04, 2010 20.21 20.33 19.85 20.25 3,451,385 -0.17(-0.81%)
May 03, 2010 20.65 20.73 20.33 20.42 5,037,948 +0.00(+0.00%)
Apr 30, 2010 20.41 20.94 20.32 20.42 4,019,204 -0.06(-0.28%)
Apr 29, 2010 20.63 20.72 20.12 20.48 3,248,721 -0.20(-0.96%)
Apr 28, 2010 21.02 21.02 20.33 20.68 2,822,807 -0.19(-0.91%)
Apr 27, 2010 21.02 21.35 20.76 20.87 2,585,986 -0.27(-1.26%)
Apr 26, 2010 21.13 21.31 20.97 21.13 2,823,645 -0.02(-0.12%)
Apr 23, 2010 21.27 21.33 21.07 21.16 2,992,252 -0.17(-0.82%)
Apr 22, 2010 21.41 21.41 21.10 21.33 1,903,290 -0.24(-1.12%)
Apr 21, 2010 21.55 21.78 21.34 21.57 1,242,265 -0.08(-0.38%)
Apr 20, 2010 21.83 21.84 21.58 21.65 96,490 +0.10(+0.46%)
Apr 19, 2010 21.41 21.55 21.09 21.55 1,831,402 -0.08(-0.38%)
Apr 16, 2010 22.03 22.06 21.35 21.64 2,696,640 -0.45(-2.03%)
Apr 15, 2010 22.39 22.43 22.04 22.09 1,712,168 -0.31(-1.37%)
Apr 14, 2010 22.58 22.58 22.29 22.39 1,536,892 -0.17(-0.74%)
Apr 13, 2010 22.58 22.58 22.26 22.56 2,015,543 -0.12(-0.51%)
Apr 12, 2010 22.78 22.79 22.52 22.68 2,341,579 -0.14(-0.62%)
Apr 09, 2010 22.48 22.87 22.38 22.82 1,579,296 +0.39(+1.74%)
Apr 08, 2010 22.16 22.46 21.96 22.43 1,407,022 +0.06(+0.26%)
Apr 07, 2010 22.20 22.50 22.17 22.37 2,473,469 -0.07(-0.30%)
Apr 06, 2010 22.36 22.68 22.28 22.43 2,181,197 +0.25(+1.12%)
Apr 05, 2010 21.99 22.49 21.85 22.19 2,961,648 +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.