Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.80 14.06 13.77 14.05 1,642,964 +0.24(+1.75%)
Dec 29, 2011 13.53 13.82 13.47 13.80 2,220,345 +0.29(+2.13%)
Dec 28, 2011 13.82 13.82 13.44 13.52 2,373,288 -0.12(-0.87%)
Dec 27, 2011 13.69 13.88 13.61 13.63 1,725,500 -0.18(-1.34%)
Dec 23, 2011 13.97 14.04 13.75 13.82 1,486,433 -0.05(-0.39%)
Dec 21, 2011 13.70 13.90 13.53 13.87 2,717,295 +0.22(+1.58%)
Dec 20, 2011 13.45 13.76 13.40 13.66 3,151,819 +0.50(+3.80%)
Dec 19, 2011 13.25 13.28 13.05 13.16 3,520,096 -0.05(-0.41%)
Dec 16, 2011 13.29 13.66 13.18 13.21 2,209,308 -0.05(-0.35%)
Dec 15, 2011 13.29 13.53 13.23 13.26 3,058,379 +0.09(+0.70%)
Dec 14, 2011 13.18 13.43 13.08 13.17 3,987,612 -0.24(-1.78%)
Dec 13, 2011 13.85 14.12 13.17 13.40 3,099,530 -0.42(-3.06%)
Dec 12, 2011 13.95 14.00 13.60 13.83 2,391,681 -0.40(-2.81%)
Dec 09, 2011 13.85 14.31 13.76 14.23 2,008,275 +0.39(+2.84%)
Dec 08, 2011 14.24 14.47 13.76 13.83 2,658,056 -0.61(-4.21%)
Dec 07, 2011 14.30 14.53 14.02 14.44 2,728,043 +0.01(+0.05%)
Dec 06, 2011 14.73 14.73 14.42 14.43 3,062,349 -0.30(-2.04%)
Dec 05, 2011 14.83 15.14 14.62 14.73 2,535,386 +0.08(+0.52%)
Dec 02, 2011 14.67 14.90 14.60 14.66 4,235,401 +0.19(+1.33%)
Dec 01, 2011 14.43 14.62 14.25 14.47 2,502,015 -0.11(-0.74%)
Nov 30, 2011 14.01 14.60 13.96 14.57 5,255,762 +1.12(+8.29%)
Nov 29, 2011 13.67 13.83 13.41 13.46 3,704,508 -0.15(-1.07%)
Nov 28, 2011 13.43 13.67 13.35 13.60 3,000,483 +0.78(+6.12%)
Nov 25, 2011 12.84 13.03 12.77 12.82 1,314,528 -0.15(-1.19%)
Nov 23, 2011 13.41 13.45 12.89 12.97 3,350,077 -0.59(-4.37%)
Nov 22, 2011 13.84 13.90 13.53 13.57 2,723,122 -0.40(-2.86%)
Nov 21, 2011 14.25 14.25 13.70 13.97 2,683,554 -0.53(-3.66%)
Nov 18, 2011 14.78 14.86 14.43 14.50 2,025,494 -0.06(-0.42%)
Nov 17, 2011 15.09 15.13 14.42 14.56 2,853,643 -0.59(-3.91%)
Nov 16, 2011 15.31 15.60 15.10 15.15 3,211,548 -0.35(-2.23%)
Nov 15, 2011 15.13 15.59 15.02 15.50 3,175,206 +0.25(+1.61%)
Nov 14, 2011 15.12 15.27 14.92 15.25 3,008,387 +0.02(+0.10%)
Nov 11, 2011 15.03 15.47 14.99 15.23 2,208,784 +0.32(+2.17%)
Nov 10, 2011 15.09 15.23 14.63 14.91 2,965,870 +0.03(+0.21%)
Nov 09, 2011 15.33 15.34 14.85 14.88 4,299,484 -0.85(-5.38%)
Nov 08, 2011 15.47 15.91 15.47 15.73 4,486,227 +0.25(+1.64%)
Nov 07, 2011 15.99 16.14 14.90 15.47 7,232,521 -1.03(-6.25%)
Nov 04, 2011 16.62 16.77 15.92 16.50 3,638,799 -0.19(-1.15%)
Nov 03, 2011 16.49 16.82 16.11 16.70 3,905,475 +0.38(+2.31%)
Nov 02, 2011 16.07 16.47 16.02 16.32 2,291,599 +0.46(+2.91%)
Nov 01, 2011 15.79 16.20 15.54 15.86 4,609,335 -0.63(-3.83%)
Oct 31, 2011 17.08 17.17 16.49 16.49 3,286,066 -0.91(-5.22%)
Oct 28, 2011 17.31 17.56 17.12 17.40 3,569,807 -0.15(-0.83%)
Oct 27, 2011 16.80 17.79 16.71 17.54 5,689,820 +1.47(+9.14%)
Oct 26, 2011 16.04 16.26 15.47 16.07 3,668,651 +0.22(+1.36%)
Oct 25, 2011 15.96 16.38 15.60 15.86 3,562,065 -0.22(-1.34%)
Oct 24, 2011 15.52 16.09 15.51 16.07 3,017,049 +0.61(+3.93%)
Oct 21, 2011 15.33 15.54 15.11 15.47 3,707,972 +0.35(+2.29%)
Oct 20, 2011 15.46 15.59 14.90 15.12 3,563,336 -0.40(-2.58%)
Oct 19, 2011 16.27 16.35 15.40 15.52 3,904,756 -0.80(-4.90%)
Oct 18, 2011 15.55 16.42 15.44 16.32 3,764,560 +0.70(+4.48%)
Oct 17, 2011 16.38 16.38 15.59 15.62 2,267,979 -0.71(-4.34%)
Oct 14, 2011 16.07 16.36 15.96 16.33 2,844,042 +0.48(+3.06%)
Oct 13, 2011 15.98 15.99 15.53 15.84 2,498,686 -0.15(-0.96%)
Oct 12, 2011 15.70 16.30 15.60 16.00 2,568,435 +0.55(+3.54%)
Oct 11, 2011 15.27 15.67 15.23 15.45 2,801,869 -0.13(-0.84%)
Oct 10, 2011 15.13 15.59 15.10 15.58 1,880,944 +0.78(+5.25%)
Oct 07, 2011 15.27 15.50 14.73 14.80 4,302,957 -0.36(-2.38%)
Oct 06, 2011 15.07 15.37 14.90 15.17 3,549,827 +0.49(+3.36%)
Oct 05, 2011 13.85 14.76 13.70 14.67 2,811,325 +0.88(+6.42%)
Oct 04, 2011 13.08 13.81 12.83 13.79 5,442,071 +0.46(+3.46%)
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.