Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 22.14 22.33 21.98 22.27 1,917,189 +0.03(+0.14%)
Apr 28, 2011 22.27 22.34 22.00 22.24 2,593,199 -0.02(-0.10%)
Apr 27, 2011 22.21 22.36 21.57 22.27 2,589,824 +0.17(+0.75%)
Apr 26, 2011 21.87 22.14 21.86 22.10 1,899,491 +0.21(+0.97%)
Apr 25, 2011 22.04 22.14 21.68 21.89 2,080,731 -0.09(-0.41%)
Apr 21, 2011 22.21 22.21 21.85 21.98 3,201,339 +0.05(+0.24%)
Apr 20, 2011 21.69 22.21 21.62 21.93 3,248,160 +0.45(+2.08%)
Apr 19, 2011 21.44 21.53 21.23 21.48 2,397,820 +0.23(+1.10%)
Apr 18, 2011 21.61 21.61 20.98 21.25 3,380,778 -0.26(-1.19%)
Apr 15, 2011 21.25 21.53 21.16 21.50 3,538,547 +0.32(+1.50%)
Apr 14, 2011 21.13 21.37 21.04 21.19 3,901,856 -0.08(-0.36%)
Apr 13, 2011 21.46 21.81 21.16 21.26 3,783,237 -0.08(-0.35%)
Apr 12, 2011 21.57 21.71 20.66 21.34 10,622,293 -0.54(-2.45%)
Apr 11, 2011 22.64 22.69 21.71 21.87 6,398,064 -0.68(-3.02%)
Apr 08, 2011 22.80 22.85 22.39 22.55 3,275,789 +0.00(+0.00%)
Apr 07, 2011 23.05 23.25 22.51 22.55 7,196,452 -0.46(-2.00%)
Apr 06, 2011 23.60 23.62 22.96 23.01 3,306,818 -0.31(-1.33%)
Apr 05, 2011 23.50 23.64 23.04 23.32 5,207,275 +0.03(+0.13%)
Apr 04, 2011 23.07 23.54 23.04 23.29 3,649,836 +0.22(+0.95%)
Apr 01, 2011 22.92 23.56 22.85 23.07 4,847,126 +0.38(+1.66%)
Mar 31, 2011 22.60 22.79 22.44 22.70 4,021,805 +0.11(+0.47%)
Mar 30, 2011 22.59 22.59 22.59 22.59 4,901,228 +0.14(+0.64%)
Mar 29, 2011 22.45 22.55 21.77 22.45 8,887,029 -0.08(-0.36%)
Mar 28, 2011 23.45 23.45 22.48 22.53 8,977,566 -0.86(-3.69%)
Mar 25, 2011 23.11 23.82 23.11 23.39 4,526,286 +0.14(+0.61%)
Mar 24, 2011 23.85 23.94 23.18 23.25 6,674,851 -0.46(-1.93%)
Mar 23, 2011 24.25 24.25 23.28 23.71 5,896,571 -0.46(-1.89%)
Mar 22, 2011 24.34 24.63 23.73 24.16 12,562,109 +0.37(+1.55%)
Mar 21, 2011 24.09 24.36 23.59 23.80 20,120,488 +1.73(+7.86%)
Mar 18, 2011 21.94 22.44 21.62 22.06 16,825,544 +0.98(+4.63%)
Mar 17, 2011 22.88 23.13 21.07 21.09 26,911,776 -1.15(-5.16%)
Mar 16, 2011 24.22 24.67 21.40 22.24 30,831,014 -2.21(-9.03%)
Mar 15, 2011 23.06 24.61 23.05 24.44 30,764,392 +0.38(+1.59%)
Mar 14, 2011 22.63 24.58 21.61 24.06 36,301,284 -3.99(-14.23%)
Mar 11, 2011 27.80 28.53 27.62 28.05 2,821,732 -0.06(-0.21%)
Mar 10, 2011 28.49 28.55 27.82 28.11 2,429,005 -0.77(-2.68%)
Mar 09, 2011 29.71 29.76 28.74 28.88 2,215,409 -0.71(-2.38%)
Mar 08, 2011 29.45 29.82 28.90 29.59 2,245,614 +0.41(+1.41%)
Mar 07, 2011 30.49 30.60 28.46 29.18 5,895,065 -1.31(-4.31%)
Mar 04, 2011 30.39 31.09 30.36 30.49 2,537,309 +0.07(+0.22%)
Mar 03, 2011 30.30 30.45 29.85 30.42 2,690,118 +0.32(+1.05%)
Mar 02, 2011 30.41 30.42 29.88 30.11 3,248,407 -0.31(-1.01%)
Mar 01, 2011 30.63 30.85 30.39 30.42 2,489,621 -0.16(-0.52%)
Feb 28, 2011 31.15 31.20 30.46 30.57 2,523,140 -0.28(-0.90%)
Feb 25, 2011 30.60 31.14 30.43 30.85 3,427,075 +0.76(+2.52%)
Feb 24, 2011 30.30 30.96 30.02 30.09 3,912,558 -0.18(-0.59%)
Feb 23, 2011 30.15 30.80 29.89 30.27 7,803,215 +0.01(+0.02%)
Feb 22, 2011 30.85 31.26 30.25 30.27 4,949,189 -1.19(-3.79%)
Feb 18, 2011 32.31 32.34 31.20 31.46 2,875,692 -0.88(-2.72%)
Feb 17, 2011 32.34 32.35 31.95 32.34 1,662,024 +0.29(+0.89%)
Feb 16, 2011 32.26 32.36 31.63 32.05 2,714,550 -0.22(-0.67%)
Feb 15, 2011 33.20 33.39 32.13 32.27 2,887,460 -0.44(-1.35%)
Feb 14, 2011 31.93 33.63 31.92 32.71 4,342,394 +0.98(+3.10%)
Feb 11, 2011 31.91 31.99 31.41 31.73 1,859,728 -0.03(-0.09%)
Feb 10, 2011 31.63 31.96 31.17 31.76 2,737,599 -0.05(-0.17%)
Feb 09, 2011 31.11 32.04 31.02 31.81 4,265,943 +1.00(+3.24%)
Feb 08, 2011 31.12 31.17 30.47 30.81 2,912,115 -0.25(-0.80%)
Feb 07, 2011 31.80 31.80 30.88 31.06 2,566,983 -0.37(-1.17%)
Feb 04, 2011 32.19 32.52 31.19 31.43 3,043,711 -0.49(-1.53%)
Feb 03, 2011 32.18 32.24 31.65 31.92 2,746,437 -0.35(-1.09%)
Feb 02, 2011 32.47 33.13 32.10 32.27 5,576,094 +0.32(+1.01%)
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.