Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.80 14.06 13.77 14.05 1,642,964 +0.24(+1.75%)
Dec 29, 2011 13.53 13.82 13.47 13.80 2,220,345 +0.29(+2.13%)
Dec 28, 2011 13.82 13.82 13.44 13.52 2,373,288 -0.12(-0.87%)
Dec 27, 2011 13.69 13.88 13.61 13.63 1,725,500 -0.18(-1.34%)
Dec 23, 2011 13.97 14.04 13.75 13.82 1,486,433 -0.05(-0.39%)
Dec 21, 2011 13.70 13.90 13.53 13.87 2,717,295 +0.22(+1.58%)
Dec 20, 2011 13.45 13.76 13.40 13.66 3,151,819 +0.50(+3.80%)
Dec 19, 2011 13.25 13.28 13.05 13.16 3,520,096 -0.05(-0.41%)
Dec 16, 2011 13.29 13.66 13.18 13.21 2,209,308 -0.05(-0.35%)
Dec 15, 2011 13.29 13.53 13.23 13.26 3,058,379 +0.09(+0.70%)
Dec 14, 2011 13.18 13.43 13.08 13.17 3,987,612 -0.24(-1.78%)
Dec 13, 2011 13.85 14.12 13.17 13.40 3,099,530 -0.42(-3.06%)
Dec 12, 2011 13.95 14.00 13.60 13.83 2,391,681 -0.40(-2.81%)
Dec 09, 2011 13.85 14.31 13.76 14.23 2,008,275 +0.39(+2.84%)
Dec 08, 2011 14.24 14.47 13.76 13.83 2,658,056 -0.61(-4.21%)
Dec 07, 2011 14.30 14.53 14.02 14.44 2,728,043 +0.01(+0.05%)
Dec 06, 2011 14.73 14.73 14.42 14.43 3,062,349 -0.30(-2.04%)
Dec 05, 2011 14.83 15.14 14.62 14.73 2,535,386 +0.08(+0.52%)
Dec 02, 2011 14.67 14.90 14.60 14.66 4,235,401 +0.19(+1.33%)
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.