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 (%)
Sep 30, 2011 15.10 15.86 14.77 15.50 4,212,086 -0.10(-0.65%)
Sep 29, 2011 15.91 16.03 15.30 15.60 2,560,357 +0.00(+0.00%)
Sep 28, 2011 16.75 16.83 15.59 15.60 1,902,441 -0.97(-5.83%)
Sep 27, 2011 16.70 17.11 16.45 16.57 3,106,810 +0.55(+3.42%)
Sep 26, 2011 15.48 16.06 14.99 16.02 2,600,828 +0.51(+3.26%)
Sep 23, 2011 15.67 15.85 15.33 15.52 2,928,797 -0.40(-2.49%)
Sep 22, 2011 16.17 16.26 15.44 15.91 4,882,300 -0.87(-5.17%)
Sep 21, 2011 17.09 17.56 16.78 16.78 3,885,782 -0.34(-1.97%)
Sep 20, 2011 17.70 17.76 17.11 17.12 2,515,985 -0.51(-2.91%)
Sep 19, 2011 17.67 17.77 17.42 17.63 2,477,893 -0.61(-3.32%)
Sep 16, 2011 18.44 18.59 18.08 18.24 1,358,348 -0.13(-0.73%)
Sep 15, 2011 17.83 18.41 17.80 18.37 1,992,632 +0.76(+4.30%)
Sep 14, 2011 17.76 17.87 17.19 17.61 1,749,147 -0.15(-0.85%)
Sep 13, 2011 17.50 17.89 17.35 17.77 1,747,177 +0.34(+1.93%)
Sep 12, 2011 17.50 17.65 17.00 17.43 3,545,400 -0.54(-3.00%)
Sep 09, 2011 18.60 18.67 17.90 17.97 2,152,440 -0.97(-5.11%)
Sep 08, 2011 19.22 19.29 18.86 18.94 1,645,168 -0.38(-1.96%)
Sep 07, 2011 18.91 19.44 18.80 19.31 1,749,594 +0.63(+3.38%)
Sep 06, 2011 18.30 18.90 18.28 18.68 2,458,594 -0.29(-1.51%)
Sep 02, 2011 19.25 19.29 18.89 18.97 1,973,153 -0.66(-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.