Indicators

Cameco Corporation (NY: CCJ )

49.35 +0.19 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.07	18.37	17.96	18.07	2,184,623	-0.12(-0.65%)
May 27, 2010	17.98	18.19	17.90	18.19	2,901,791	+0.56(+3.19%)
May 26, 2010	18.05	18.07	17.61	17.63	270	-0.19(-1.08%)
May 25, 2010	16.99	17.86	16.88	17.82	2,818	+0.17(+0.96%)
May 24, 2010	17.82	17.96	17.60	17.65	2,743,142	-0.16(-0.87%)
May 21, 2010	16.96	17.87	16.91	17.81	4,871,478	+0.41(+2.38%)
May 20, 2010	17.20	17.67	17.12	17.39	5,119,418	-0.72(-4.00%)
May 19, 2010	18.30	18.39	17.77	18.12	3,979,988	-0.35(-1.88%)
May 18, 2010	18.61	18.81	18.45	18.47	4,172,325	+0.13(+0.69%)
May 17, 2010	18.63	18.63	17.99	18.34	3,733,241	-0.21(-1.16%)
May 14, 2010	18.55	18.60	18.04	18.55	4,032,356	-0.24(-1.30%)
May 13, 2010	18.64	18.92	18.59	18.80	2,988,281	+0.10(+0.51%)
May 12, 2010	18.38	18.83	18.36	18.70	3,271,574	+0.47(+2.60%)
May 11, 2010	18.19	18.35	18.19	18.23	3,583,560	+0.21(+1.19%)
May 10, 2010	17.81	18.04	17.76	18.01	3,077,237	+0.65(+3.75%)
May 07, 2010	17.39	17.64	17.02	17.36	4,814,422	-0.01(-0.04%)
May 06, 2010	17.41	18.13	16.57	17.37	1,081	-0.35(-1.96%)
May 05, 2010	17.82	18.33	17.65	17.72	4,685,660	-0.33(-1.84%)
May 04, 2010	18.01	18.12	17.69	18.05	3,872,264	-0.15(-0.81%)

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.