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 (%)
Aug 31, 2011 19.49 19.85 19.26 19.57 1,774,816 +0.18(+0.91%)
Aug 30, 2011 19.06 19.51 18.94 19.39 1,397,810 +0.21(+1.10%)
Aug 29, 2011 19.05 19.20 18.94 19.18 1,706,946 +0.40(+2.11%)
Aug 26, 2011 18.52 18.81 17.93 18.78 3,836,018 +0.01(+0.05%)
Aug 25, 2011 18.89 19.05 18.58 18.78 3,674,637 +0.08(+0.40%)
Aug 24, 2011 18.40 18.77 18.20 18.70 2,296,755 +0.35(+1.88%)
Aug 23, 2011 17.78 18.36 17.68 18.35 3,228,277 +0.85(+4.86%)
Aug 22, 2011 18.08 18.11 17.46 17.50 2,494,288 +0.05(+0.29%)
Aug 19, 2011 17.82 18.36 17.42 17.45 3,110,089 -0.67(-3.72%)
Aug 18, 2011 18.60 18.69 18.00 18.13 3,190,119 -0.90(-4.73%)
Aug 17, 2011 19.31 19.63 18.97 19.03 1,631,686 -0.12(-0.62%)
Aug 16, 2011 19.88 19.94 18.99 19.15 3,169,795 -0.94(-4.69%)
Aug 15, 2011 19.32 20.09 19.27 20.09 2,323,088 +1.03(+5.39%)
Aug 12, 2011 19.34 19.37 18.93 19.06 2,417,781 +0.01(+0.04%)
Aug 11, 2011 18.35 19.25 18.07 19.05 4,548,549 +0.81(+4.43%)
Aug 10, 2011 18.37 18.89 17.43 18.25 7,665,945 -0.40(-2.12%)
Aug 09, 2011 19.83 19.25 17.30 18.64 10,314,633 -0.28(-1.47%)
Aug 08, 2011 19.83 19.83 18.60 18.92 8,513,443 -1.52(-7.45%)
Aug 05, 2011 19.79 20.80 19.55 20.44 5,624,946 +0.03(+0.16%)
Aug 04, 2011 20.72 20.95 20.33 20.41 4,032,158 -1.08(-5.02%)
Aug 03, 2011 21.57 21.62 20.77 21.49 2,471,224 -0.13(-0.58%)
Aug 02, 2011 22.04 22.43 21.57 21.61 2,325,450 -0.67(-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.