Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.73 22.96 22.59 22.74 1,512,671 -0.03(-0.15%)
Mar 30, 2010 22.81 22.94 22.58 22.77 2,138,450 +0.07(+0.33%)
Mar 29, 2010 22.40 22.72 22.26 22.70 1,153,972 +0.54(+2.43%)
Mar 26, 2010 22.14 22.35 21.90 22.16 1,520,446 +0.12(+0.53%)
Mar 25, 2010 22.50 22.70 22.01 22.05 1,366,442 -0.28(-1.26%)
Mar 24, 2010 22.67 22.69 22.25 22.33 1,898,932 -0.55(-2.39%)
Mar 23, 2010 22.77 22.95 22.65 22.87 1,938,983 +0.06(+0.25%)
Mar 22, 2010 22.54 22.84 22.34 22.82 1,187,021 -0.03(-0.14%)
Mar 19, 2010 23.40 23.40 22.67 22.85 1,919,159 -0.37(-1.60%)
Mar 18, 2010 23.79 23.85 23.11 23.22 1,227,144 -0.46(-1.96%)
Mar 17, 2010 23.38 23.91 23.38 23.69 2,404,004 +0.47(+2.03%)
Mar 16, 2010 23.11 23.25 22.95 23.21 1,658,784 +0.21(+0.90%)
Mar 15, 2010 22.70 23.01 22.70 23.01 1,747,921 -0.34(-1.45%)
Mar 12, 2010 23.45 23.50 23.17 23.35 3,006,444 +0.09(+0.39%)
Mar 11, 2010 23.08 23.25 22.92 23.25 2,869,840 +0.14(+0.61%)
Mar 10, 2010 22.78 23.16 22.77 23.11 3,672,516 +0.34(+1.49%)
Mar 09, 2010 22.66 23.01 22.51 22.77 1,806,578 +0.02(+0.07%)
Mar 08, 2010 22.78 22.93 22.63 22.76 2,005,392 +0.05(+0.22%)
Mar 05, 2010 22.64 22.84 22.63 22.71 2,638,613 +0.23(+1.03%)
Mar 04, 2010 22.51 22.71 22.30 22.48 2,611,066 -0.03(-0.15%)
Mar 03, 2010 22.84 22.93 22.17 22.51 5,711,621 -0.45(-1.95%)
Mar 02, 2010 23.11 23.16 22.88 22.96 2,212,237 -0.07(-0.29%)
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.