Cameco Corporation (NY: CCJ )

26.81 USD +0.34 (+1.28%)
Streaming Delayed Price Updated: 11:39 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.84 18.75 17.46 18.32 3,564,183 -0.12(-0.65%)
Sep 29, 2011 18.80 18.94 18.08 18.44 2,166,523 +0.00(+0.00%)
Sep 28, 2011 19.79 19.89 18.42 18.44 1,609,808 -1.24(-6.30%)
Sep 27, 2011 19.83 20.32 19.54 19.68 2,615,829 +0.65(+3.42%)
Sep 26, 2011 18.39 19.07 17.80 19.03 2,189,809 +0.60(+3.26%)
Sep 23, 2011 18.61 18.83 18.21 18.43 2,465,948 -0.47(-2.49%)
Sep 22, 2011 19.20 19.31 18.34 18.90 4,110,731 -1.03(-5.17%)
Sep 21, 2011 20.30 20.86 19.93 19.93 3,271,697 -0.40(-1.97%)
Sep 20, 2011 21.02 21.09 20.32 20.33 2,118,374 -0.61(-2.91%)
Sep 19, 2011 20.99 21.11 20.69 20.94 2,086,302 -0.72(-3.32%)
Sep 16, 2011 21.90 22.08 21.47 21.66 1,143,683 -0.16(-0.73%)
Sep 15, 2011 21.18 21.87 21.14 21.82 1,677,729 +0.90(+4.30%)
Sep 14, 2011 21.09 21.22 20.42 20.92 1,472,723 -0.18(-0.85%)
Sep 13, 2011 20.79 21.25 20.61 21.10 1,471,064 +0.40(+1.93%)
Sep 12, 2011 20.79 20.96 20.19 20.70 2,985,107 -0.64(-3.00%)
Sep 09, 2011 22.09 22.18 21.26 21.34 1,812,282 -1.15(-5.11%)
Sep 08, 2011 22.83 22.91 22.40 22.49 1,385,176 -0.45(-1.96%)
Sep 07, 2011 22.46 23.08 22.33 22.94 1,473,099 +0.75(+3.38%)
Sep 06, 2011 21.74 22.45 21.71 22.19 2,070,053 -0.34(-1.51%)
Sep 02, 2011 22.86 22.91 22.43 22.53 1,661,328 -0.78(-3.35%)
Sep 01, 2011 23.50 23.82 23.26 23.31 1,742,321 +0.07(+0.30%)
Aug 31, 2011 23.15 23.57 22.88 23.24 1,494,335 +0.21(+0.91%)
Aug 30, 2011 22.64 23.17 22.49 23.03 1,176,909 +0.25(+1.10%)
Aug 29, 2011 22.63 22.80 22.49 22.78 1,437,191 +0.47(+2.11%)
Aug 26, 2011 22.00 22.34 21.30 22.31 3,229,797 +0.01(+0.04%)
Aug 25, 2011 22.43 22.62 22.07 22.30 3,093,920 +0.09(+0.41%)
Aug 24, 2011 21.85 22.29 21.62 22.21 1,933,790 +0.41(+1.88%)
Aug 23, 2011 21.12 21.81 21.00 21.80 2,718,100 +1.01(+4.86%)
Aug 22, 2011 21.47 21.51 20.74 20.79 2,100,106 +0.06(+0.29%)
Aug 19, 2011 21.17 21.81 20.69 20.73 2,618,590 -0.80(-3.72%)
Aug 18, 2011 22.09 22.20 21.38 21.53 2,685,972 -1.07(-4.73%)
Aug 17, 2011 22.94 23.31 22.53 22.60 1,373,825 -0.14(-0.62%)
Aug 16, 2011 23.61 23.68 22.56 22.74 2,668,860 -1.12(-4.69%)
Aug 15, 2011 22.95 23.86 22.89 23.86 1,955,962 +1.22(+5.39%)
Aug 12, 2011 22.97 23.00 22.48 22.64 2,035,690 +0.01(+0.04%)
Aug 11, 2011 21.79 22.86 21.46 22.63 3,829,724 +0.96(+4.43%)
Aug 10, 2011 21.82 22.44 20.70 21.67 6,454,466 -0.47(-2.12%)
Aug 09, 2011 23.55 22.86 20.55 22.14 8,684,571 -0.33(-1.47%)
Aug 08, 2011 23.55 23.55 22.09 22.47 7,168,030 -1.81(-7.45%)
Aug 05, 2011 23.50 24.71 23.22 24.28 4,736,014 +0.04(+0.17%)
Aug 04, 2011 24.61 24.88 24.14 24.24 3,394,941 -1.28(-5.02%)
Aug 03, 2011 25.62 25.68 24.67 25.52 2,080,687 -0.15(-0.58%)
Aug 02, 2011 26.18 26.64 25.62 25.67 1,957,950 -0.80(-3.02%)
Aug 01, 2011 27.15 27.23 26.15 26.47 1,295,162 -0.09(-0.34%)
Jul 29, 2011 26.28 26.90 26.20 26.56 1,916,211 -0.63(-2.32%)
Jul 28, 2011 27.07 27.75 26.77 27.19 1,597,948 -0.04(-0.15%)
Jul 27, 2011 28.32 28.38 27.13 27.23 2,562,577 -1.15(-4.05%)
Jul 26, 2011 27.78 28.68 27.31 28.38 3,501,247 +0.50(+1.79%)
Jul 25, 2011 27.14 28.39 26.92 27.88 3,547,896 +0.54(+1.98%)
Jul 22, 2011 26.99 27.40 26.99 27.34 2,045,549 +0.35(+1.30%)
Jul 21, 2011 26.25 27.05 26.19 26.99 1,947,121 +0.83(+3.17%)
Jul 20, 2011 26.28 26.30 26.02 26.16 1,006,143 +0.04(+0.15%)
Jul 19, 2011 25.87 26.17 25.80 26.12 1,582,158 +0.61(+2.39%)
Jul 18, 2011 25.30 25.63 24.90 25.51 1,627,296 +0.17(+0.67%)
Jul 15, 2011 25.41 25.58 25.05 25.34 1,281,198 +0.13(+0.52%)
Jul 14, 2011 25.96 26.13 25.13 25.21 1,725,432 -0.55(-2.14%)
Jul 13, 2011 25.40 26.22 25.39 25.76 2,024,362 +0.55(+2.18%)
Jul 12, 2011 25.36 25.70 25.05 25.21 1,984,748 -0.30(-1.18%)
Jul 11, 2011 26.35 26.47 25.40 25.51 2,081,600 -0.96(-3.63%)
Jul 08, 2011 26.39 26.54 26.03 26.47 1,547,237 -0.11(-0.41%)
Jul 07, 2011 26.75 26.87 26.23 26.58 1,503,356 +0.01(+0.04%)
Jul 06, 2011 26.40 26.64 26.16 26.57 1,638,997 +0.16(+0.61%)
Jul 05, 2011 27.04 27.04 26.07 26.41 2,804,248 -0.10(-0.38%)
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.