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 (%)
Jun 29, 2012 19.11 19.23 18.66 18.85 3,147,201 +0.22(+1.20%)
Jun 28, 2012 18.14 18.66 17.88 18.63 2,626,157 +0.23(+1.26%)
Jun 27, 2012 17.88 18.55 17.70 18.39 2,953,688 +0.65(+3.66%)
Jun 26, 2012 17.63 17.78 17.46 17.74 2,062,775 +0.21(+1.17%)
Jun 25, 2012 17.91 17.94 17.43 17.54 1,836,190 -0.67(-3.66%)
Jun 22, 2012 18.04 18.25 17.80 18.21 2,130,824 +0.37(+2.06%)
Jun 21, 2012 18.20 18.41 17.62 17.84 2,859,436 -0.28(-1.56%)
Jun 20, 2012 18.35 18.39 17.95 18.12 1,613,551 -0.22(-1.21%)
Jun 19, 2012 17.91 18.47 17.86 18.34 2,491,664 +0.50(+2.78%)
Jun 18, 2012 17.59 18.09 17.41 17.85 2,102,358 +0.18(+1.02%)
Jun 15, 2012 17.08 17.69 17.04 17.67 2,445,295 +0.60(+3.51%)
Jun 14, 2012 16.93 17.32 16.78 17.07 2,329,869 +0.20(+1.17%)
Jun 13, 2012 16.55 16.96 16.46 16.87 2,228,005 +0.21(+1.23%)
Jun 12, 2012 16.37 16.68 16.26 16.67 1,693,931 +0.43(+2.63%)
Jun 11, 2012 16.75 16.84 16.19 16.24 2,174,239 -0.20(-1.20%)
Jun 08, 2012 16.55 16.63 16.21 16.44 2,200,428 -0.15(-0.88%)
Jun 07, 2012 16.96 17.30 16.56 16.58 2,608,673 -0.21(-1.22%)
Jun 06, 2012 16.48 16.96 16.43 16.79 1,964,290 +0.50(+3.10%)
Jun 05, 2012 15.81 16.31 15.81 16.28 1,234,038 +0.47(+2.97%)
Jun 04, 2012 15.95 16.04 15.56 15.81 1,543,345 -0.15(-0.96%)
Jun 01, 2012 15.94 16.12 15.67 15.97 2,167,043 -0.42(-2.56%)
May 31, 2012 16.51 16.75 16.05 16.38 2,629,686 -0.03(-0.21%)
May 30, 2012 16.58 16.61 16.31 16.42 1,899,032 -0.54(-3.18%)
May 29, 2012 16.66 17.09 16.61 16.96 2,312,883 +0.57(+3.50%)
May 25, 2012 16.45 16.55 16.26 16.38 1,342,163 -0.10(-0.62%)
May 24, 2012 16.49 16.54 16.21 16.49 2,088,308 +0.04(+0.26%)
May 23, 2012 16.06 16.46 15.64 16.44 3,570,156 +0.12(+0.73%)
May 22, 2012 16.58 16.81 16.20 16.32 2,963,559 -0.30(-1.80%)
May 21, 2012 16.22 16.71 16.21 16.62 1,686,762 +0.42(+2.58%)
May 18, 2012 16.62 16.68 16.13 16.21 2,075,872 -0.10(-0.63%)
May 17, 2012 16.56 16.82 16.31 16.31 4,363,545 -0.26(-1.55%)
May 16, 2012 16.90 17.41 16.47 16.56 4,892,359 -0.43(-2.51%)
May 15, 2012 17.96 17.99 16.97 16.99 4,170,238 -1.02(-5.65%)
May 14, 2012 17.91 18.21 17.80 18.01 2,235,122 -0.42(-2.27%)
May 11, 2012 18.09 18.80 18.03 18.43 2,776,345 +0.06(+0.33%)
May 10, 2012 18.68 18.75 18.21 18.37 2,618,187 -0.17(-0.92%)
May 09, 2012 18.15 18.68 17.92 18.54 3,169,399 -0.09(-0.50%)
May 08, 2012 19.03 19.06 18.16 18.63 3,324,496 -0.62(-3.20%)
May 07, 2012 19.11 19.38 18.96 19.25 2,218,885 +0.02(+0.09%)
May 04, 2012 19.38 19.44 18.87 19.23 2,414,927 -0.43(-2.17%)
May 03, 2012 20.15 20.38 19.46 19.66 4,124,799 -0.34(-1.71%)
May 02, 2012 19.32 20.01 19.29 20.00 5,315,519 +0.54(+2.77%)
May 01, 2012 19.33 19.93 19.24 19.46 3,784,921 +0.57(+3.03%)
Apr 30, 2012 18.89 18.96 18.66 18.89 2,153,744 -0.15(-0.81%)
Apr 27, 2012 18.85 19.09 18.75 19.04 1,568,866 +0.32(+1.74%)
Apr 26, 2012 18.61 18.87 18.59 18.72 2,130,941 +0.00(+0.00%)
Apr 25, 2012 18.47 18.75 18.37 18.72 1,944,931 +0.42(+2.29%)
Apr 24, 2012 18.39 18.53 18.26 18.30 2,709,130 -0.08(-0.42%)
Apr 23, 2012 18.44 18.51 18.16 18.38 3,266,437 -0.56(-2.93%)
Apr 20, 2012 18.52 19.28 18.33 18.93 5,504,110 +0.83(+4.58%)
Apr 19, 2012 18.08 18.33 17.98 18.10 2,790,446 +0.12(+0.67%)
Apr 18, 2012 18.14 18.35 17.88 17.98 3,098,747 -0.27(-1.50%)
Apr 17, 2012 17.80 18.50 17.74 18.26 3,627,160 +0.71(+4.04%)
Apr 16, 2012 17.57 17.75 17.40 17.55 2,363,092 +0.03(+0.20%)
Apr 13, 2012 17.81 17.86 17.40 17.51 3,289,150 -0.45(-2.52%)
Apr 12, 2012 16.93 18.03 16.93 17.97 4,457,484 +1.13(+6.70%)
Apr 11, 2012 17.03 17.17 16.82 16.84 2,759,878 -0.09(-0.51%)
Apr 10, 2012 17.14 17.29 16.70 16.92 2,645,409 -0.28(-1.64%)
Apr 09, 2012 17.26 17.34 16.98 17.21 2,241,241 -0.26(-1.47%)
Apr 05, 2012 17.53 17.68 17.35 17.46 2,318,324 -0.16(-0.92%)
Apr 04, 2012 17.58 17.85 17.37 17.62 2,920,037 -0.24(-1.34%)
Apr 03, 2012 18.33 18.34 17.73 17.86 3,360,921 -0.56(-3.02%)
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.