Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.73 14.42 13.43 14.10 4,632,191 -0.09(-0.65%)
Sep 29, 2011 14.47 14.57 13.91 14.19 2,815,722 +0.00(+0.00%)
Sep 28, 2011 15.23 15.30 14.17 14.19 2,092,187 -0.80(-5.35%)
Sep 27, 2011 15.10 15.48 14.88 14.99 3,434,230 +0.50(+3.42%)
Sep 26, 2011 14.01 14.53 13.56 14.49 2,874,924 +0.46(+3.26%)
Sep 23, 2011 14.18 14.34 13.87 14.04 3,237,457 -0.36(-2.49%)
Sep 22, 2011 14.62 14.71 13.97 14.40 5,396,835 -0.78(-5.17%)
Sep 21, 2011 15.46 15.89 15.18 15.18 4,295,297 -0.30(-1.97%)
Sep 20, 2011 16.01 16.06 15.48 15.49 2,781,139 -0.46(-2.91%)
Sep 19, 2011 15.99 16.08 15.76 15.95 2,739,033 -0.55(-3.32%)
Sep 16, 2011 16.68 16.82 16.35 16.50 1,501,501 -0.12(-0.73%)
Sep 15, 2011 16.13 16.66 16.10 16.62 2,202,632 +0.69(+4.30%)
Sep 14, 2011 16.06 16.16 15.55 15.93 1,933,486 -0.14(-0.85%)
Sep 13, 2011 15.84 16.19 15.70 16.07 1,931,308 +0.30(+1.93%)
Sep 12, 2011 15.84 15.97 15.38 15.77 3,919,043 -0.49(-3.00%)
Sep 09, 2011 16.83 16.89 16.19 16.25 2,379,282 -0.88(-5.11%)
Sep 08, 2011 17.39 17.45 17.06 17.13 1,818,549 -0.34(-1.96%)
Sep 07, 2011 17.11 17.58 17.01 17.47 1,933,980 +0.57(+3.38%)
Sep 06, 2011 16.56 17.10 16.54 16.90 2,717,700 -0.26(-1.51%)
Sep 02, 2011 17.41 17.45 17.08 17.16 2,181,099 -0.59(-3.35%)
Sep 01, 2011 17.90 18.14 17.72 17.76 2,287,432 +0.05(+0.30%)
Aug 31, 2011 17.63 17.95 17.43 17.70 1,961,860 +0.16(+0.91%)
Aug 30, 2011 17.24 17.65 17.13 17.54 1,545,122 +0.19(+1.10%)
Aug 29, 2011 17.24 17.37 17.13 17.35 1,886,838 +0.36(+2.11%)
Aug 26, 2011 16.76 17.02 16.22 16.99 4,240,288 +0.01(+0.04%)
Aug 25, 2011 17.08 17.23 16.81 16.99 4,061,900 +0.07(+0.41%)
Aug 24, 2011 16.64 16.98 16.47 16.92 2,538,805 +0.31(+1.88%)
Aug 23, 2011 16.09 16.61 16.00 16.60 3,568,499 +0.77(+4.86%)
Aug 22, 2011 16.35 16.38 15.80 15.84 2,757,156 +0.05(+0.29%)
Aug 19, 2011 16.12 16.61 15.76 15.79 3,437,855 -0.61(-3.72%)
Aug 18, 2011 16.83 16.91 16.29 16.40 3,526,319 -0.82(-4.74%)
Aug 17, 2011 17.47 17.76 17.16 17.21 1,803,647 -0.11(-0.62%)
Aug 16, 2011 17.98 18.04 17.18 17.32 3,503,853 -0.85(-4.69%)
Aug 15, 2011 17.48 18.17 17.44 18.17 2,567,914 +0.93(+5.39%)
Aug 12, 2011 17.50 17.52 17.12 17.24 2,672,586 +0.01(+0.04%)
Aug 11, 2011 16.60 17.41 16.35 17.24 5,027,911 +0.73(+4.43%)
Aug 10, 2011 16.62 17.09 15.77 16.51 8,473,844 -0.36(-2.12%)
Aug 09, 2011 17.94 17.41 15.65 16.86 11,401,671 -0.25(-1.47%)
Aug 08, 2011 17.94 17.94 16.83 17.12 9,410,657 -1.38(-7.45%)
Aug 05, 2011 17.90 18.82 17.69 18.49 6,217,748 +0.03(+0.17%)
Aug 04, 2011 18.75 18.95 18.39 18.46 4,457,100 -0.98(-5.02%)
Aug 03, 2011 19.51 19.56 18.79 19.44 2,731,661 -0.11(-0.58%)
Aug 02, 2011 19.94 20.29 19.51 19.55 2,570,524 -0.61(-3.02%)
Aug 01, 2011 20.68 20.74 19.92 20.16 1,700,373 -0.07(-0.34%)
Jul 29, 2011 20.02 20.49 19.96 20.23 2,515,726 -0.48(-2.32%)
Jul 28, 2011 20.62 21.13 20.39 20.71 2,097,890 -0.03(-0.15%)
Jul 27, 2011 21.57 21.62 20.66 20.74 3,364,318 -0.88(-4.05%)
Jul 26, 2011 21.16 21.85 20.80 21.62 4,596,665 +0.38(+1.79%)
Jul 25, 2011 20.67 21.62 20.50 21.24 4,657,909 +0.41(+1.98%)
Jul 22, 2011 20.56 20.87 20.56 20.82 2,685,530 +0.27(+1.30%)
Jul 21, 2011 19.99 20.60 19.95 20.56 2,556,307 +0.63(+3.17%)
Jul 20, 2011 20.02 20.03 19.82 19.93 1,320,930 +0.03(+0.15%)
Jul 19, 2011 19.70 19.93 19.65 19.90 2,077,160 +0.46(+2.39%)
Jul 18, 2011 19.27 19.52 18.97 19.43 2,136,420 +0.13(+0.67%)
Jul 15, 2011 19.35 19.48 19.08 19.30 1,682,040 +0.10(+0.52%)
Jul 14, 2011 19.77 19.90 19.14 19.20 2,265,259 -0.42(-2.13%)
Jul 13, 2011 19.35 19.97 19.34 19.62 2,657,714 +0.42(+2.18%)
Jul 12, 2011 19.32 19.58 19.08 19.20 2,605,706 -0.23(-1.18%)
Jul 11, 2011 20.07 20.16 19.35 19.43 2,732,860 -0.73(-3.63%)
Jul 08, 2011 20.10 20.22 19.83 20.16 2,031,313 -0.08(-0.41%)
Jul 07, 2011 20.38 20.47 19.98 20.25 1,973,703 +0.01(+0.04%)
Jul 06, 2011 20.11 20.29 19.93 20.24 2,151,782 +0.12(+0.61%)
Jul 05, 2011 20.60 20.60 19.86 20.12 3,681,599 -0.08(-0.38%)
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.