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 (%)
Sep 28, 2012 17.20 17.23 16.66 16.79 2,847,893 -0.54(-3.09%)
Sep 27, 2012 17.04 17.42 16.57 17.32 3,105,698 +0.39(+2.29%)
Sep 26, 2012 17.45 17.57 16.85 16.93 3,691,593 -0.79(-4.47%)
Sep 25, 2012 17.96 18.28 17.70 17.72 2,361,796 -0.28(-1.57%)
Sep 24, 2012 17.98 18.24 17.83 18.01 1,580,860 -0.19(-1.04%)
Sep 21, 2012 18.55 18.66 18.19 18.20 1,582,103 -0.27(-1.44%)
Sep 20, 2012 18.25 18.51 18.17 18.46 1,298,704 -0.07(-0.37%)
Sep 19, 2012 18.80 18.84 18.41 18.53 2,032,944 -0.20(-1.05%)
Sep 18, 2012 18.57 18.83 18.42 18.73 2,226,496 +0.16(+0.88%)
Sep 17, 2012 18.69 18.69 18.35 18.57 1,877,282 -0.09(-0.51%)
Sep 14, 2012 19.13 19.23 18.57 18.66 3,555,551 -0.21(-1.09%)
Sep 13, 2012 18.57 18.93 18.41 18.87 2,196,628 +0.31(+1.67%)
Sep 12, 2012 19.17 19.19 18.50 18.56 2,918,108 -0.52(-2.70%)
Sep 11, 2012 19.20 19.44 18.98 19.07 1,126,714 -0.08(-0.40%)
Sep 10, 2012 19.25 19.54 19.10 19.15 1,407,327 -0.13(-0.67%)
Sep 07, 2012 18.76 19.36 18.76 19.28 1,270,241 +0.55(+2.93%)
Sep 06, 2012 18.80 18.88 18.51 18.73 1,778,719 +0.09(+0.46%)
Sep 05, 2012 18.45 18.68 18.21 18.64 2,591,480 +0.21(+1.12%)
Sep 04, 2012 18.64 18.70 18.39 18.44 1,271,687 -0.33(-1.78%)
Aug 31, 2012 18.98 19.03 18.60 18.77 1,630,397 -0.03(-0.18%)
Aug 30, 2012 18.98 18.99 18.71 18.81 2,742,331 -0.25(-1.31%)
Aug 29, 2012 19.19 19.23 18.92 19.06 1,760,614 -0.21(-1.07%)
Aug 27, 2012 19.07 19.58 19.07 19.26 1,825,172 -0.22(-1.15%)
Aug 24, 2012 19.54 19.77 19.40 19.48 1,542,638 -0.21(-1.05%)
Aug 23, 2012 19.66 19.84 19.43 19.69 2,389,760 +0.03(+0.13%)
Aug 22, 2012 19.49 19.89 19.41 19.66 2,222,887 +0.11(+0.57%)
Aug 21, 2012 19.47 19.95 19.46 19.55 3,635,282 +0.13(+0.66%)
Aug 20, 2012 19.32 19.54 19.02 19.42 1,645,849 +0.07(+0.35%)
Aug 17, 2012 19.26 19.56 19.23 19.36 1,901,986 +0.01(+0.04%)
Aug 16, 2012 18.21 19.36 18.20 19.35 3,255,366 +1.19(+6.52%)
Aug 15, 2012 17.62 18.20 17.54 18.16 2,350,800 +0.47(+2.67%)
Aug 14, 2012 17.56 17.71 17.56 17.69 1,946,511 +0.16(+0.93%)
Aug 13, 2012 17.85 17.88 17.41 17.53 1,815,851 -0.37(-2.06%)
Aug 10, 2012 17.80 17.91 17.60 17.90 1,553,034 +0.08(+0.43%)
Aug 09, 2012 17.66 18.01 17.60 17.82 1,378,571 +0.08(+0.44%)
Aug 08, 2012 17.93 18.10 17.64 17.74 1,389,922 -0.26(-1.43%)
Aug 07, 2012 17.85 18.14 17.81 18.00 2,072,005 +0.30(+1.70%)
Aug 06, 2012 17.74 17.90 17.65 17.70 1,652,177 -0.02(-0.10%)
Aug 03, 2012 17.68 17.90 17.59 17.72 2,773,962 +0.38(+2.18%)
Aug 02, 2012 17.31 17.65 17.10 17.34 2,197,700 -0.13(-0.74%)
Aug 01, 2012 18.05 18.08 17.47 17.47 2,699,864 -0.48(-2.68%)
Jul 31, 2012 18.47 18.51 17.93 17.95 2,446,811 -0.60(-3.24%)
Jul 30, 2012 18.54 18.83 18.31 18.55 2,729,431 -0.33(-1.73%)
Jul 27, 2012 18.80 19.15 18.22 18.87 4,538,814 -0.32(-1.66%)
Jul 26, 2012 19.21 19.32 18.93 19.19 1,824,837 +0.29(+1.54%)
Jul 25, 2012 18.50 18.92 18.26 18.90 1,976,174 +0.45(+2.42%)
Jul 24, 2012 18.83 18.86 18.23 18.45 1,963,739 -0.41(-2.18%)
Jul 23, 2012 18.87 18.93 18.59 18.87 2,784,433 -0.51(-2.62%)
Jul 20, 2012 19.21 19.57 19.05 19.37 1,903,038 -0.03(-0.18%)
Jul 19, 2012 19.01 19.49 18.90 19.41 2,184,956 +0.46(+2.40%)
Jul 18, 2012 18.76 19.11 18.72 18.95 1,567,411 +0.12(+0.64%)
Jul 17, 2012 18.96 19.06 18.63 18.83 2,070,229 -0.06(-0.32%)
Jul 16, 2012 19.04 19.12 18.81 18.89 2,102,697 -0.27(-1.39%)
Jul 13, 2012 18.81 19.30 18.74 19.16 1,968,174 +0.39(+2.11%)
Jul 12, 2012 18.75 18.94 18.36 18.76 2,418,174 -0.22(-1.18%)
Jul 11, 2012 18.82 19.16 18.81 18.99 1,418,184 +0.15(+0.82%)
Jul 10, 2012 19.16 19.39 18.67 18.83 1,776,195 -0.23(-1.22%)
Jul 09, 2012 18.98 19.29 18.84 19.06 1,399,274 -0.02(-0.09%)
Jul 06, 2012 19.01 19.12 18.88 19.08 1,356,286 -0.16(-0.85%)
Jul 05, 2012 19.57 19.68 19.22 19.24 2,060,378 -0.20(-1.02%)
Jul 03, 2012 18.87 19.60 18.80 19.44 2,101,129 +0.74(+3.95%)
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.