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 (%)
Sep 28, 2012 15.95 15.99 15.45 15.57 3,070,260 -0.50(-3.09%)
Sep 27, 2012 15.80 16.16 15.37 16.07 3,348,194 +0.36(+2.29%)
Sep 26, 2012 16.19 16.30 15.63 15.71 3,979,836 -0.65(-4.00%)
Sep 25, 2012 16.57 16.87 16.34 16.36 2,558,665 -0.26(-1.57%)
Sep 24, 2012 16.60 16.84 16.46 16.62 1,712,634 -0.17(-1.04%)
Sep 21, 2012 17.12 17.22 16.79 16.80 1,713,980 -0.25(-1.44%)
Sep 20, 2012 16.84 17.09 16.77 17.04 1,406,958 -0.06(-0.37%)
Sep 19, 2012 17.35 17.39 16.99 17.11 2,202,402 -0.18(-1.05%)
Sep 18, 2012 17.14 17.38 17.00 17.29 2,412,087 +0.15(+0.88%)
Sep 17, 2012 17.25 17.26 16.94 17.14 2,033,764 -0.09(-0.51%)
Sep 14, 2012 17.66 17.75 17.14 17.22 3,851,927 -0.19(-1.09%)
Sep 13, 2012 17.14 17.47 16.99 17.41 2,379,730 +0.29(+1.67%)
Sep 12, 2012 17.69 17.72 17.07 17.13 3,161,349 -0.48(-2.70%)
Sep 11, 2012 17.72 17.95 17.52 17.60 1,220,632 -0.07(-0.40%)
Sep 10, 2012 17.77 18.03 17.63 17.68 1,524,636 -0.12(-0.67%)
Sep 07, 2012 17.32 17.87 17.32 17.80 1,376,123 +0.51(+2.93%)
Sep 06, 2012 17.35 17.43 17.09 17.29 1,926,986 +0.08(+0.46%)
Sep 05, 2012 17.03 17.24 16.81 17.21 2,807,494 +0.19(+1.12%)
Sep 04, 2012 17.21 17.26 16.98 17.02 1,377,689 -0.31(-1.78%)
Aug 31, 2012 17.52 17.57 17.17 17.33 1,766,299 -0.03(-0.18%)
Aug 30, 2012 17.52 17.53 17.27 17.36 2,970,919 -0.23(-1.31%)
Aug 29, 2012 17.72 17.75 17.46 17.59 1,907,372 -0.19(-1.07%)
Aug 27, 2012 17.60 18.07 17.60 17.78 1,977,310 -0.21(-1.15%)
Aug 24, 2012 18.03 18.25 17.91 17.99 1,671,226 -0.19(-1.05%)
Aug 23, 2012 18.15 18.31 17.94 18.18 2,588,961 +0.02(+0.13%)
Aug 22, 2012 17.99 18.36 17.91 18.15 2,408,177 +0.10(+0.57%)
Aug 21, 2012 17.97 18.41 17.96 18.05 3,938,304 +0.12(+0.66%)
Aug 20, 2012 17.83 18.03 17.56 17.93 1,783,039 +0.06(+0.35%)
Aug 17, 2012 17.78 18.06 17.75 17.87 2,060,527 +0.01(+0.04%)
Aug 16, 2012 16.81 17.87 16.80 17.86 3,526,719 +1.09(+6.52%)
Aug 15, 2012 16.27 16.80 16.19 16.76 2,546,753 +0.44(+2.67%)
Aug 14, 2012 16.21 16.34 16.21 16.33 2,108,764 +0.15(+0.93%)
Aug 13, 2012 16.48 16.50 16.07 16.18 1,967,213 -0.34(-2.06%)
Aug 10, 2012 16.43 16.53 16.24 16.52 1,682,488 +0.07(+0.43%)
Aug 09, 2012 16.30 16.62 16.25 16.45 1,493,483 +0.07(+0.44%)
Aug 08, 2012 16.55 16.71 16.28 16.38 1,505,780 -0.24(-1.43%)
Aug 07, 2012 16.48 16.75 16.44 16.61 2,244,718 +0.28(+1.70%)
Aug 06, 2012 16.38 16.53 16.29 16.34 1,789,895 -0.02(-0.10%)
Aug 03, 2012 16.32 16.52 16.23 16.35 3,005,188 +0.35(+2.18%)
Aug 02, 2012 15.98 16.29 15.78 16.00 2,380,890 -0.12(-0.74%)
Aug 01, 2012 16.66 16.69 16.12 16.12 2,924,913 -0.44(-2.68%)
Jul 31, 2012 17.05 17.08 16.55 16.57 2,650,767 -0.55(-3.24%)
Jul 30, 2012 17.11 17.38 16.90 17.12 2,956,945 -0.30(-1.73%)
Jul 27, 2012 17.35 17.68 16.82 17.42 4,917,150 -0.29(-1.66%)
Jul 26, 2012 17.73 17.83 17.48 17.72 1,976,947 +0.27(+1.54%)
Jul 25, 2012 17.07 17.46 16.85 17.45 2,140,899 +0.41(+2.42%)
Jul 24, 2012 17.38 17.41 16.83 17.03 2,127,428 -0.38(-2.18%)
Jul 23, 2012 17.42 17.47 17.16 17.41 3,016,531 -0.47(-2.62%)
Jul 20, 2012 17.73 18.06 17.58 17.88 2,061,667 -0.03(-0.18%)
Jul 19, 2012 17.55 17.99 17.45 17.91 2,367,085 +0.42(+2.40%)
Jul 18, 2012 17.32 17.64 17.28 17.49 1,698,064 +0.11(+0.64%)
Jul 17, 2012 17.50 17.60 17.19 17.38 2,242,794 -0.06(-0.32%)
Jul 16, 2012 17.57 17.65 17.36 17.44 2,277,969 -0.25(-1.39%)
Jul 13, 2012 17.36 17.81 17.30 17.68 2,132,232 +0.36(+2.11%)
Jul 12, 2012 17.31 17.49 16.95 17.32 2,619,742 -0.21(-1.18%)
Jul 11, 2012 17.37 17.68 17.37 17.53 1,536,397 +0.14(+0.82%)
Jul 10, 2012 17.68 17.90 17.23 17.38 1,924,250 -0.21(-1.22%)
Jul 09, 2012 17.52 17.80 17.39 17.60 1,515,912 -0.02(-0.09%)
Jul 06, 2012 17.55 17.64 17.43 17.61 1,469,340 -0.15(-0.85%)
Jul 05, 2012 18.06 18.17 17.74 17.76 2,232,122 -0.18(-1.02%)
Jul 03, 2012 17.42 18.10 17.35 17.95 2,276,271 +0.68(+3.95%)
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.