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 30, 2011 13.73 14.42 13.43 14.10 4,632,191 -0.09(-0.65%)
Sep 29, 2011 14.47 14.57 13.91 14.19 2,815,722 +0.00(+0.00%)
Sep 28, 2011 15.23 15.30 14.17 14.19 2,092,187 -0.80(-5.35%)
Sep 27, 2011 15.10 15.48 14.88 14.99 3,434,230 +0.50(+3.42%)
Sep 26, 2011 14.01 14.53 13.56 14.49 2,874,924 +0.46(+3.26%)
Sep 23, 2011 14.18 14.34 13.87 14.04 3,237,457 -0.36(-2.49%)
Sep 22, 2011 14.62 14.71 13.97 14.40 5,396,835 -0.78(-5.17%)
Sep 21, 2011 15.46 15.89 15.18 15.18 4,295,297 -0.30(-1.97%)
Sep 20, 2011 16.01 16.06 15.48 15.49 2,781,139 -0.46(-2.91%)
Sep 19, 2011 15.99 16.08 15.76 15.95 2,739,033 -0.55(-3.32%)
Sep 16, 2011 16.68 16.82 16.35 16.50 1,501,501 -0.12(-0.73%)
Sep 15, 2011 16.13 16.66 16.10 16.62 2,202,632 +0.69(+4.30%)
Sep 14, 2011 16.06 16.16 15.55 15.93 1,933,486 -0.14(-0.85%)
Sep 13, 2011 15.84 16.19 15.70 16.07 1,931,308 +0.30(+1.93%)
Sep 12, 2011 15.84 15.97 15.38 15.77 3,919,043 -0.49(-3.00%)
Sep 09, 2011 16.83 16.89 16.19 16.25 2,379,282 -0.88(-5.11%)
Sep 08, 2011 17.39 17.45 17.06 17.13 1,818,549 -0.34(-1.96%)
Sep 07, 2011 17.11 17.58 17.01 17.47 1,933,980 +0.57(+3.38%)
Sep 06, 2011 16.56 17.10 16.54 16.90 2,717,700 -0.26(-1.51%)
Sep 02, 2011 17.41 17.45 17.08 17.16 2,181,099 -0.59(-3.35%)
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.