Indicators

Cameco Corporation (NY: CCJ )

46.09 -3.33 (-6.74%)

Streaming Delayed Price Updated: 2:11 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.53	18.61	17.94	18.11	2,420,987	-0.22(-1.19%)
Jan 30, 2012	18.25	18.38	17.92	18.32	2,078,216	-0.17(-0.93%)
Jan 27, 2012	18.32	18.59	18.25	18.50	1,977,391	+0.12(+0.68%)
Jan 26, 2012	18.62	18.74	18.25	18.37	3,302,726	-0.15(-0.80%)
Jan 25, 2012	18.14	18.64	17.76	18.52	3,584,481	+0.37(+2.06%)
Jan 24, 2012	18.08	18.25	17.89	18.15	3,946,638	-0.21(-1.14%)
Jan 23, 2012	18.01	18.53	17.76	18.36	4,686,873	+0.47(+2.61%)
Jan 20, 2012	17.76	17.92	17.51	17.89	4,290,342	+0.02(+0.13%)
Jan 19, 2012	17.87	17.90	17.68	17.87	3,914,929	+0.24(+1.37%)
Jan 18, 2012	16.73	17.66	16.62	17.62	6,511,713	+0.86(+5.15%)
Jan 17, 2012	16.88	16.92	16.43	16.76	7,093,857	+1.06(+6.74%)
Jan 13, 2012	15.62	15.80	15.17	15.70	3,939,921	-0.09(-0.54%)
Jan 12, 2012	15.17	15.85	14.98	15.79	4,885,980	+0.81(+5.40%)
Jan 11, 2012	14.63	15.01	14.52	14.98	2,548,569	+0.40(+2.72%)
Jan 10, 2012	14.69	14.69	14.40	14.58	4,534,358	+0.21(+1.46%)
Jan 09, 2012	14.51	14.54	14.33	14.37	2,378,367	-0.07(-0.48%)
Jan 06, 2012	14.65	14.65	14.37	14.44	2,134,414	-0.19(-1.33%)
Jan 05, 2012	14.73	14.77	14.51	14.64	2,478,161	-0.20(-1.36%)

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.