Skip to main content

Cameco Corporation (NY: CCJ )

40.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.21 23.26 22.53 23.13 2,054,913 +0.15(+0.65%)
Sep 29, 2010 22.87 23.25 22.82 22.98 1,383,722 -0.01(-0.04%)
Sep 28, 2010 22.82 23.08 22.46 22.99 1,303,734 +0.22(+0.98%)
Sep 27, 2010 22.94 23.06 22.58 22.77 1,391,141 -0.09(-0.40%)
Sep 24, 2010 22.28 22.90 22.25 22.86 1,993,133 +0.87(+3.97%)
Sep 23, 2010 21.79 22.22 21.65 21.98 1,059,365 -0.04(-0.19%)
Sep 22, 2010 22.05 22.33 21.92 22.03 1,171,640 -0.02(-0.08%)
Sep 21, 2010 22.13 22.22 21.84 22.04 1,833,129 +0.05(+0.23%)
Sep 20, 2010 21.67 22.11 21.59 21.99 1,390,819 +0.30(+1.38%)
Sep 17, 2010 21.69 22.02 21.44 21.69 1,407,270 -0.32(-1.44%)
Sep 15, 2010 21.87 22.15 21.85 22.01 1,142,439 -0.09(-0.41%)
Sep 14, 2010 22.29 22.33 21.98 22.10 1,313,174 -0.09(-0.41%)
Sep 13, 2010 22.08 22.41 21.98 22.19 1,817,313 +0.46(+2.11%)
Sep 10, 2010 21.36 21.84 21.36 21.74 1,334,088 +0.37(+1.71%)
Sep 09, 2010 21.78 21.85 21.11 21.37 1,161,685 -0.10(-0.47%)
Sep 08, 2010 21.39 21.77 21.39 21.47 1,498,482 +0.23(+1.10%)
Sep 07, 2010 21.47 21.59 21.07 21.24 1,770,369 -0.37(-1.69%)
Sep 03, 2010 21.55 21.63 21.40 21.60 1,675,958 +0.35(+1.64%)
Sep 02, 2010 20.94 21.25 20.81 21.25 1,398,780 +0.44(+2.12%)
Sep 01, 2010 20.65 20.98 20.54 20.81 2,042,189 +0.62(+3.05%)
Aug 31, 2010 20.20 20.46 20.10 20.20 14,540 -0.18(-0.90%)
Aug 30, 2010 20.65 20.66 20.35 20.38 1,740,010 -0.17(-0.81%)
Aug 27, 2010 20.55 20.57 19.91 20.55 1,995,943 +0.29(+1.44%)
Aug 26, 2010 20.47 20.64 19.99 20.25 240 -0.04(-0.20%)
Aug 25, 2010 20.01 20.35 19.91 20.30 2,510,619 -0.12(-0.57%)
Aug 24, 2010 20.97 21.08 20.33 20.41 3,127,184 -0.92(-4.29%)
Aug 23, 2010 21.37 21.69 21.29 21.33 2,584,899 +0.14(+0.67%)
Aug 20, 2010 21.15 21.25 20.93 21.19 1,457,920 -0.14(-0.66%)
Aug 19, 2010 21.66 21.80 21.10 21.33 2,034,591 -0.48(-2.21%)
Aug 18, 2010 21.37 21.99 21.22 21.81 2,371,583 +0.47(+2.22%)
Aug 17, 2010 20.97 21.64 20.80 21.34 2,895,196 +0.70(+3.39%)
Aug 16, 2010 20.46 20.77 20.25 20.64 1,822,349 +0.01(+0.04%)
Aug 13, 2010 20.63 20.92 20.41 20.63 2,095,931 -0.23(-1.12%)
Aug 12, 2010 20.46 21.00 20.25 20.86 2,394,935 +0.03(+0.16%)
Aug 11, 2010 21.15 21.15 20.65 20.83 2,432,273 -0.72(-3.36%)
Aug 10, 2010 21.88 21.88 21.31 21.55 2,237,755 -0.58(-2.63%)
Aug 09, 2010 22.26 22.26 21.87 22.13 1,067,763 +0.08(+0.38%)
Aug 06, 2010 22.05 22.23 21.74 22.05 2,052,618 -0.07(-0.30%)
Aug 05, 2010 22.05 22.23 21.93 22.12 2,365,126 +0.15(+0.68%)
Aug 04, 2010 21.98 22.01 21.69 21.97 5,371 +0.22(+0.99%)
Aug 03, 2010 21.79 21.96 21.65 21.75 120 -0.18(-0.83%)
Aug 02, 2010 21.74 22.04 21.56 21.93 2,573,579 +0.72(+3.41%)
Jul 30, 2010 21.21 21.34 20.79 21.21 2,306,508 +0.08(+0.39%)
Jul 29, 2010 21.32 21.38 20.89 21.13 2,149,081 +0.09(+0.43%)
Jul 28, 2010 21.29 21.39 20.88 21.04 2,765,798 -0.58(-2.69%)
Jul 27, 2010 21.15 21.66 21.13 21.62 4,700,198 +0.81(+3.88%)
Jul 26, 2010 20.60 20.86 20.47 20.81 1,593,875 +0.31(+1.50%)
Jul 23, 2010 20.45 20.65 20.18 20.50 1,611,625 +0.07(+0.37%)
Jul 22, 2010 20.01 20.49 19.98 20.43 1,502,107 +0.56(+2.81%)
Jul 21, 2010 20.45 20.50 19.71 19.87 1,644,456 -0.30(-1.49%)
Jul 20, 2010 19.62 20.32 19.62 20.17 120 +0.29(+1.47%)
Jul 19, 2010 20.13 20.28 19.76 19.88 1,701,557 -0.08(-0.42%)
Jul 16, 2010 19.96 20.65 19.85 19.96 2,426,977 -0.69(-3.34%)
Jul 15, 2010 20.33 20.76 19.73 20.65 3,013,788 +0.57(+2.82%)
Jul 14, 2010 20.55 20.58 19.97 20.09 2,126,081 -0.37(-1.79%)
Jul 13, 2010 20.34 20.64 20.05 20.45 4,124,110 +0.92(+4.73%)
Jul 12, 2010 19.10 19.87 19.10 19.53 3,489,352 +0.52(+2.76%)
Jul 09, 2010 19.01 19.02 18.59 19.01 1,576,835 +0.22(+1.15%)
Jul 08, 2010 18.99 19.01 18.40 18.79 2,118,448 +0.08(+0.44%)
Jul 07, 2010 17.91 18.74 17.82 18.71 2,173,473 +0.90(+5.05%)
Jul 06, 2010 17.55 17.97 17.49 17.81 2,003,376 +0.33(+1.90%)
Jul 02, 2010 17.47 18.02 17.32 17.47 1,487,560 -0.27(-1.55%)
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.