Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.28 20.61 20.15 20.28 1,947,175 -0.13(-0.65%)
May 27, 2010 20.17 20.41 20.09 20.41 2,586,394 +0.63(+3.19%)
May 26, 2010 20.25 20.28 19.76 19.78 241 -0.22(-1.08%)
May 25, 2010 19.06 20.04 18.93 20.00 2,511 +0.19(+0.96%)
May 24, 2010 20.00 20.14 19.75 19.80 2,444,988 -0.17(-0.87%)
May 21, 2010 19.03 20.05 18.97 19.98 4,341,995 +0.46(+2.38%)
May 20, 2010 19.30 19.82 19.21 19.51 4,562,985 -0.81(-4.00%)
May 19, 2010 20.53 20.63 19.94 20.33 3,547,400 -0.39(-1.88%)
May 18, 2010 20.88 21.11 20.70 20.72 3,718,832 +0.14(+0.69%)
May 17, 2010 20.90 20.90 20.19 20.58 3,327,473 -0.24(-1.16%)
May 14, 2010 20.82 20.87 20.24 20.82 3,594,076 -0.27(-1.30%)
May 13, 2010 20.91 21.22 20.86 21.09 2,663,483 +0.11(+0.51%)
May 12, 2010 20.62 21.12 20.60 20.98 2,915,984 +0.53(+2.60%)
May 11, 2010 20.41 20.58 20.41 20.45 3,194,061 +0.24(+1.19%)
May 10, 2010 19.98 20.24 19.93 20.21 2,742,770 +0.73(+3.75%)
May 07, 2010 19.51 19.79 19.09 19.48 4,291,140 -0.01(-0.04%)
May 06, 2010 19.53 20.34 18.59 19.49 964 -0.39(-1.96%)
May 05, 2010 20.00 20.57 19.80 19.88 4,176,372 -0.37(-1.84%)
May 04, 2010 20.21 20.33 19.85 20.25 3,451,385 -0.17(-0.81%)
May 03, 2010 20.65 20.73 20.33 20.42 5,037,948 +0.00(+0.00%)
Apr 30, 2010 20.41 20.94 20.32 20.42 4,019,204 -0.06(-0.28%)
Apr 29, 2010 20.63 20.72 20.12 20.48 3,248,721 -0.20(-0.96%)
Apr 28, 2010 21.02 21.02 20.33 20.68 2,822,807 -0.19(-0.91%)
Apr 27, 2010 21.02 21.35 20.76 20.87 2,585,986 -0.27(-1.26%)
Apr 26, 2010 21.13 21.31 20.97 21.13 2,823,645 -0.02(-0.12%)
Apr 23, 2010 21.27 21.33 21.07 21.16 2,992,252 -0.17(-0.82%)
Apr 22, 2010 21.41 21.41 21.10 21.33 1,903,290 -0.24(-1.12%)
Apr 21, 2010 21.55 21.78 21.34 21.57 1,242,265 -0.08(-0.38%)
Apr 20, 2010 21.83 21.84 21.58 21.65 96,490 +0.10(+0.46%)
Apr 19, 2010 21.41 21.55 21.09 21.55 1,831,402 -0.08(-0.38%)
Apr 16, 2010 22.03 22.06 21.35 21.64 2,696,640 -0.45(-2.03%)
Apr 15, 2010 22.39 22.43 22.04 22.09 1,712,168 -0.31(-1.37%)
Apr 14, 2010 22.58 22.58 22.29 22.39 1,536,892 -0.17(-0.74%)
Apr 13, 2010 22.58 22.58 22.26 22.56 2,015,543 -0.12(-0.51%)
Apr 12, 2010 22.78 22.79 22.52 22.68 2,341,579 -0.14(-0.62%)
Apr 09, 2010 22.48 22.87 22.38 22.82 1,579,296 +0.39(+1.74%)
Apr 08, 2010 22.16 22.46 21.96 22.43 1,407,022 +0.06(+0.26%)
Apr 07, 2010 22.20 22.50 22.17 22.37 2,473,469 -0.07(-0.30%)
Apr 06, 2010 22.36 22.68 22.28 22.43 2,181,197 +0.25(+1.12%)
Apr 05, 2010 21.99 22.49 21.85 22.19 2,961,648 +0.03(+0.15%)
Apr 01, 2010 22.93 22.15 22.15 22.15 4,457,272 -0.59(-2.59%)
Mar 31, 2010 22.73 22.96 22.59 22.74 1,512,671 -0.03(-0.15%)
Mar 30, 2010 22.81 22.94 22.58 22.77 2,138,450 +0.07(+0.33%)
Mar 29, 2010 22.40 22.72 22.26 22.70 1,153,972 +0.54(+2.43%)
Mar 26, 2010 22.14 22.35 21.90 22.16 1,520,446 +0.12(+0.53%)
Mar 25, 2010 22.50 22.70 22.01 22.05 1,366,442 -0.28(-1.26%)
Mar 24, 2010 22.67 22.69 22.25 22.33 1,898,932 -0.55(-2.39%)
Mar 23, 2010 22.77 22.95 22.65 22.87 1,938,983 +0.06(+0.25%)
Mar 22, 2010 22.54 22.84 22.34 22.82 1,187,021 -0.03(-0.14%)
Mar 19, 2010 23.40 23.40 22.67 22.85 1,919,159 -0.37(-1.60%)
Mar 18, 2010 23.79 23.85 23.11 23.22 1,227,144 -0.46(-1.96%)
Mar 17, 2010 23.38 23.91 23.38 23.69 2,404,004 +0.47(+2.03%)
Mar 16, 2010 23.11 23.25 22.95 23.21 1,658,784 +0.21(+0.90%)
Mar 15, 2010 22.70 23.01 22.70 23.01 1,747,921 -0.34(-1.45%)
Mar 12, 2010 23.45 23.50 23.17 23.35 3,006,444 +0.09(+0.39%)
Mar 11, 2010 23.08 23.25 22.92 23.25 2,869,840 +0.14(+0.61%)
Mar 10, 2010 22.78 23.16 22.77 23.11 3,672,516 +0.34(+1.49%)
Mar 09, 2010 22.66 23.01 22.51 22.77 1,806,578 +0.02(+0.07%)
Mar 08, 2010 22.78 22.93 22.63 22.76 2,005,392 +0.05(+0.22%)
Mar 05, 2010 22.64 22.84 22.63 22.71 2,638,613 +0.23(+1.03%)
Mar 04, 2010 22.51 22.71 22.30 22.48 2,611,066 -0.03(-0.15%)
Mar 03, 2010 22.84 22.93 22.17 22.51 5,711,621 -0.45(-1.95%)
Mar 02, 2010 23.11 23.16 22.88 22.96 2,212,237 -0.07(-0.29%)
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.