Skip to main content

Cameco Corporation (NY: CCJ )

42.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.07 17.12 16.43 16.87 3,806,762 -0.05(-0.32%)
Mar 29, 2012 16.96 17.02 16.26 16.93 6,070,601 -0.12(-0.69%)
Mar 28, 2012 17.59 17.62 16.97 17.04 4,469,882 -0.52(-2.95%)
Mar 27, 2012 17.71 17.82 17.47 17.56 3,190,285 -0.19(-1.10%)
Mar 26, 2012 17.89 17.97 17.36 17.76 6,016,648 +0.10(+0.57%)
Mar 23, 2012 17.63 17.97 17.47 17.66 2,945,003 +0.05(+0.31%)
Mar 22, 2012 17.75 17.80 17.31 17.60 4,274,845 -0.29(-1.61%)
Mar 21, 2012 18.28 18.32 17.87 17.89 3,243,727 -0.35(-1.92%)
Mar 20, 2012 18.05 18.29 17.71 18.24 3,587,124 -0.05(-0.30%)
Mar 19, 2012 18.10 18.57 18.06 18.29 3,111,966 +0.25(+1.38%)
Mar 16, 2012 18.17 18.22 17.72 18.04 3,477,640 +0.09(+0.52%)
Mar 15, 2012 17.83 18.22 17.45 17.95 5,190,220 +0.17(+0.96%)
Mar 14, 2012 19.01 19.05 17.74 17.78 6,742,995 -1.18(-6.24%)
Mar 13, 2012 18.55 19.06 18.30 18.96 3,536,978 +0.53(+2.87%)
Mar 12, 2012 18.37 18.65 18.11 18.43 3,267,790 +0.09(+0.51%)
Mar 09, 2012 18.30 18.48 18.12 18.34 2,309,929 +0.18(+0.99%)
Mar 08, 2012 18.04 18.24 17.94 18.16 1,792,341 +0.30(+1.66%)
Mar 07, 2012 17.93 18.02 17.56 17.87 1,867,108 +0.00(+0.00%)
Mar 06, 2012 18.12 18.18 17.61 17.87 3,684,336 -0.75(-4.05%)
Mar 05, 2012 18.70 18.80 18.40 18.62 3,049,930 -0.20(-1.07%)
Mar 02, 2012 19.20 19.33 18.53 18.82 3,746,037 -0.44(-2.26%)
Mar 01, 2012 19.10 19.50 19.07 19.26 3,523,883 +0.15(+0.77%)
Feb 29, 2012 19.39 19.73 18.90 19.11 3,379,601 -0.29(-1.48%)
Feb 28, 2012 19.48 19.57 19.29 19.40 2,710,184 +0.00(+0.00%)
Feb 27, 2012 19.38 19.55 19.10 19.40 2,430,935 -0.21(-1.07%)
Feb 24, 2012 19.60 19.76 19.45 19.61 3,397,737 +0.05(+0.24%)
Feb 23, 2012 20.15 20.16 19.44 19.56 5,023,960 -0.53(-2.63%)
Feb 22, 2012 19.43 20.58 19.43 20.09 7,778,875 +0.49(+2.50%)
Feb 21, 2012 19.00 19.73 18.89 19.60 5,370,202 +0.93(+4.96%)
Feb 17, 2012 18.41 18.78 18.38 18.68 4,980,059 +0.39(+2.13%)
Feb 16, 2012 17.68 18.36 17.51 18.29 3,144,225 +0.68(+3.84%)
Feb 15, 2012 17.42 17.65 17.33 17.61 3,188,249 +0.19(+1.12%)
Feb 14, 2012 17.70 17.72 17.03 17.41 3,921,326 -0.33(-1.89%)
Feb 13, 2012 18.25 18.29 17.65 17.75 2,843,980 -0.25(-1.38%)
Feb 10, 2012 18.57 18.57 17.86 18.00 4,062,444 -0.21(-1.15%)
Feb 09, 2012 18.29 18.40 18.06 18.21 4,071,661 +0.16(+0.91%)
Feb 08, 2012 18.45 18.46 17.95 18.04 2,799,111 -0.35(-1.90%)
Feb 07, 2012 18.48 18.55 18.17 18.40 2,173,174 -0.02(-0.08%)
Feb 06, 2012 18.35 18.45 18.15 18.41 2,147,070 -0.08(-0.42%)
Feb 03, 2012 18.52 18.65 18.33 18.49 2,391,221 +0.17(+0.93%)
Feb 02, 2012 18.32 18.68 18.17 18.32 2,376,660 +0.05(+0.26%)
Feb 01, 2012 18.08 18.45 18.05 18.27 2,315,732 +0.16(+0.90%)
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.