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 (%)
Jan 31, 2011 33.47 34.96 33.46 34.66 3,609,765 +1.40(+4.22%)
Jan 28, 2011 32.16 33.57 32.16 33.25 3,634,927 +0.84(+2.60%)
Jan 27, 2011 32.91 33.23 32.17 32.41 1,854,607 -0.33(-1.02%)
Jan 26, 2011 32.20 32.89 31.94 32.74 2,154,403 +0.75(+2.35%)
Jan 25, 2011 32.36 32.73 31.46 31.99 2,323,268 -0.56(-1.72%)
Jan 24, 2011 31.80 32.72 31.80 32.55 2,005,340 +0.16(+0.49%)
Jan 21, 2011 32.36 32.58 32.01 32.39 2,516,413 +0.43(+1.33%)
Jan 20, 2011 33.08 33.08 31.42 31.97 3,918,028 -1.45(-4.33%)
Jan 19, 2011 33.90 34.04 33.22 33.41 3,412,411 -0.47(-1.38%)
Jan 18, 2011 33.70 34.32 33.60 33.88 2,083,615 +0.48(+1.43%)
Jan 14, 2011 32.76 33.43 32.68 33.40 1,985,270 +0.27(+0.81%)
Jan 13, 2011 33.03 33.40 32.52 33.14 1,952,858 +0.10(+0.30%)
Jan 12, 2011 32.93 33.23 32.58 33.04 2,250,358 +0.52(+1.59%)
Jan 11, 2011 32.50 32.71 32.01 32.52 3,829,513 +0.61(+1.91%)
Jan 10, 2011 31.31 31.97 30.88 31.91 5,151,619 -0.02(-0.05%)
Jan 07, 2011 32.85 32.87 31.56 31.92 4,502,615 -1.03(-3.12%)
Jan 06, 2011 33.51 33.79 32.74 32.95 2,415,258 -0.43(-1.28%)
Jan 05, 2011 33.49 33.58 33.05 33.38 2,129,790 -0.10(-0.30%)
Jan 04, 2011 33.91 34.18 33.11 33.48 2,544,191 -0.48(-1.43%)
Jan 03, 2011 34.21 34.65 33.85 33.96 1,519,292 +0.22(+0.64%)
Dec 31, 2010 33.55 34.15 33.43 33.75 1,215,905 +0.22(+0.65%)
Dec 30, 2010 33.73 34.21 33.35 33.53 1,941,773 -0.13(-0.40%)
Dec 29, 2010 32.95 33.76 32.93 33.66 2,495,214 +0.97(+2.97%)
Dec 28, 2010 33.23 33.23 32.55 32.69 1,122,788 -0.45(-1.36%)
Dec 27, 2010 33.16 33.20 32.88 33.14 588,363 +0.04(+0.13%)
Dec 23, 2010 33.16 33.22 32.53 33.10 1,176,736 +0.03(+0.10%)
Dec 22, 2010 33.04 33.24 32.79 33.07 1,328,044 +0.13(+0.41%)
Dec 21, 2010 32.99 33.10 32.62 32.93 1,938,795 +0.04(+0.13%)
Dec 20, 2010 32.82 33.11 32.60 32.89 1,691,327 -0.02(-0.05%)
Dec 17, 2010 32.35 33.03 32.18 32.91 2,748,007 +0.65(+2.02%)
Dec 16, 2010 31.94 32.38 31.75 32.26 2,105,250 +0.46(+1.44%)
Dec 15, 2010 31.83 32.53 31.55 31.80 2,628,311 -0.17(-0.52%)
Dec 14, 2010 32.94 32.96 31.78 31.97 3,003,653 -0.44(-1.36%)
Dec 13, 2010 32.37 33.27 32.31 32.41 4,157,916 +0.47(+1.46%)
Dec 10, 2010 31.32 32.18 31.29 31.94 2,474,168 +0.73(+2.35%)
Dec 09, 2010 31.18 31.35 30.88 31.21 2,022,015 +0.41(+1.33%)
Dec 08, 2010 31.57 31.67 30.51 30.80 2,998,660 -0.84(-2.66%)
Dec 07, 2010 31.98 32.28 31.61 31.64 5,313,969 +0.12(+0.37%)
Dec 06, 2010 31.27 31.68 31.22 31.52 3,293,767 +0.23(+0.75%)
Dec 03, 2010 31.56 31.64 30.98 31.29 2,652,053 -0.15(-0.48%)
Dec 02, 2010 31.30 31.82 31.28 31.44 4,339,995 +0.28(+0.88%)
Dec 01, 2010 30.88 31.37 30.87 31.17 7,072,599 +0.91(+3.01%)
Nov 30, 2010 30.65 30.74 30.21 30.26 2,891,254 -0.52(-1.68%)
Nov 29, 2010 30.64 30.96 29.92 30.77 3,298,463 +0.08(+0.24%)
Nov 26, 2010 30.73 30.99 30.62 30.70 1,630,990 -0.30(-0.97%)
Nov 24, 2010 30.08 31.00 31.00 31.00 4,815,253 +1.64(+5.60%)
Nov 23, 2010 29.04 29.36 28.86 29.36 2,145,667 -0.17(-0.56%)
Nov 22, 2010 29.56 29.59 28.86 29.52 2,550,731 +0.00(+0.00%)
Nov 19, 2010 29.07 29.66 28.45 29.52 2,755,103 +0.39(+1.35%)
Nov 18, 2010 28.81 29.42 28.78 29.13 2,294,175 +0.76(+2.68%)
Nov 17, 2010 27.83 28.70 27.83 28.37 2,719,652 +0.35(+1.25%)
Nov 16, 2010 29.03 29.03 27.27 28.02 7,020,067 -1.95(-6.51%)
Nov 15, 2010 30.10 30.32 29.59 29.97 2,662,935 -0.02(-0.06%)
Nov 12, 2010 30.88 30.98 29.50 29.99 4,069,484 -1.22(-3.90%)
Nov 11, 2010 30.40 31.24 30.30 31.21 3,656,462 +0.95(+3.14%)
Nov 10, 2010 31.12 31.12 29.79 30.26 4,964,610 -0.45(-1.47%)
Nov 09, 2010 30.47 32.17 30.38 30.71 10,007,782 +0.89(+2.99%)
Nov 08, 2010 27.82 29.95 27.70 29.81 7,135,455 +2.07(+7.46%)
Nov 05, 2010 27.55 28.10 27.50 27.75 2,374,911 +0.36(+1.31%)
Nov 04, 2010 26.92 27.53 26.74 27.39 2,370,189 +1.11(+4.22%)
Nov 03, 2010 26.54 26.68 25.83 26.28 2,107,336 -0.09(-0.35%)
Nov 02, 2010 26.60 26.75 26.11 26.37 1,618,180 +0.04(+0.16%)
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.