Skip to main content

Cameco Corporation (NY: CCJ )

42.98 +0.27 (+0.62%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.80 20.85 20.20 20.74 2,292,455 +0.13(+0.65%)
Sep 29, 2010 20.50 20.84 20.45 20.60 1,543,676 -0.01(-0.04%)
Sep 28, 2010 20.46 20.69 20.13 20.61 1,454,442 +0.25(+1.24%)
Sep 27, 2010 20.51 20.62 20.19 20.36 1,555,961 -0.08(-0.40%)
Sep 24, 2010 19.92 20.47 19.89 20.44 2,229,276 +0.78(+3.97%)
Sep 23, 2010 19.48 19.86 19.36 19.66 1,184,877 -0.04(-0.19%)
Sep 22, 2010 19.72 19.96 19.60 19.69 1,310,453 -0.01(-0.08%)
Sep 21, 2010 19.78 19.86 19.53 19.71 2,050,314 +0.04(+0.23%)
Sep 20, 2010 19.37 19.77 19.31 19.66 1,555,600 +0.27(+1.38%)
Sep 17, 2010 19.40 19.69 19.17 19.40 1,574,000 -0.28(-1.44%)
Sep 15, 2010 19.55 19.80 19.54 19.68 1,277,793 -0.08(-0.41%)
Sep 14, 2010 19.93 19.97 19.66 19.76 1,468,756 -0.08(-0.41%)
Sep 13, 2010 19.75 20.04 19.65 19.84 2,032,624 +0.41(+2.11%)
Sep 10, 2010 19.10 19.53 19.10 19.43 1,492,148 +0.33(+1.71%)
Sep 09, 2010 19.47 19.54 18.87 19.11 1,299,319 -0.09(-0.46%)
Sep 08, 2010 19.12 19.46 19.12 19.19 1,676,019 +0.21(+1.10%)
Sep 07, 2010 19.19 19.30 18.84 18.99 1,980,119 -0.33(-1.70%)
Sep 03, 2010 19.27 19.34 19.14 19.31 1,874,522 +0.31(+1.64%)
Sep 02, 2010 18.72 19.00 18.61 19.00 1,564,505 +0.39(+2.12%)
Sep 01, 2010 18.46 18.76 18.36 18.61 2,284,144 +0.55(+3.05%)
Aug 31, 2010 18.06 18.29 17.97 18.06 16,263 -0.16(-0.90%)
Aug 30, 2010 18.46 18.47 18.20 18.22 1,946,163 -0.15(-0.81%)
Aug 27, 2010 18.37 18.39 17.80 18.37 2,232,418 +0.26(+1.44%)
Aug 26, 2010 18.30 18.45 17.87 18.11 268 -0.04(-0.21%)
Aug 25, 2010 17.89 18.20 17.80 18.15 2,808,072 -0.10(-0.57%)
Aug 24, 2010 18.75 18.85 18.18 18.25 3,497,686 -0.82(-4.29%)
Aug 23, 2010 19.11 19.40 19.04 19.07 2,891,153 +0.13(+0.67%)
Aug 20, 2010 18.91 19.00 18.71 18.94 1,630,652 -0.13(-0.66%)
Aug 19, 2010 19.37 19.49 18.87 19.07 2,275,645 -0.43(-2.21%)
Aug 18, 2010 19.11 19.66 18.97 19.50 2,652,564 +0.42(+2.22%)
Aug 17, 2010 18.75 19.35 18.60 19.08 3,238,213 +0.62(+3.39%)
Aug 16, 2010 18.29 18.57 18.11 18.45 2,038,257 +0.01(+0.04%)
Aug 13, 2010 18.44 18.70 18.25 18.44 2,344,253 -0.21(-1.12%)
Aug 12, 2010 18.29 18.78 18.11 18.65 2,678,682 +0.03(+0.16%)
Aug 11, 2010 18.91 18.91 18.46 18.62 2,720,444 -0.65(-3.36%)
Aug 10, 2010 19.56 19.56 19.05 19.27 2,502,879 -0.52(-2.63%)
Aug 09, 2010 19.90 19.90 19.55 19.79 1,194,270 +0.07(+0.38%)
Aug 06, 2010 19.72 19.87 19.44 19.72 2,295,808 -0.06(-0.30%)
Aug 05, 2010 19.72 19.87 19.60 19.78 2,645,342 +0.13(+0.68%)
Aug 04, 2010 19.66 19.68 19.39 19.64 6,008 +0.19(+0.99%)
Aug 03, 2010 19.48 19.63 19.36 19.45 134 -0.16(-0.83%)
Aug 02, 2010 19.44 19.71 19.28 19.61 2,878,491 +0.65(+3.41%)
Jul 30, 2010 18.96 19.08 18.58 18.96 2,579,779 +0.07(+0.39%)
Jul 29, 2010 19.06 19.11 18.67 18.89 2,403,700 +0.08(+0.43%)
Jul 28, 2010 19.03 19.12 18.67 18.81 3,093,485 -0.52(-2.69%)
Jul 27, 2010 18.91 19.37 18.89 19.33 5,257,068 +0.72(+3.88%)
Jul 26, 2010 18.41 18.65 18.30 18.61 1,782,714 +0.28(+1.50%)
Jul 23, 2010 18.28 18.46 18.04 18.33 1,802,567 +0.07(+0.37%)
Jul 22, 2010 17.89 18.32 17.86 18.26 1,680,073 +0.50(+2.81%)
Jul 21, 2010 18.28 18.33 17.62 17.77 1,839,287 -0.27(-1.48%)
Jul 20, 2010 17.54 18.17 17.54 18.03 134 +0.26(+1.47%)
Jul 19, 2010 18.00 18.13 17.67 17.77 1,903,154 -0.07(-0.42%)
Jul 16, 2010 17.85 18.46 17.75 17.85 2,714,520 -0.62(-3.34%)
Jul 15, 2010 18.18 18.56 17.64 18.47 3,370,855 +0.51(+2.82%)
Jul 14, 2010 18.38 18.40 17.86 17.96 2,377,975 -0.33(-1.79%)
Jul 13, 2010 18.18 18.45 17.93 18.29 4,612,726 +0.83(+4.73%)
Jul 12, 2010 17.07 17.77 17.07 17.46 3,902,763 +0.47(+2.76%)
Jul 09, 2010 16.99 17.01 16.62 16.99 1,763,655 +0.19(+1.15%)
Jul 08, 2010 16.98 16.99 16.45 16.80 2,369,437 +0.07(+0.44%)
Jul 07, 2010 16.01 16.75 15.94 16.72 2,430,981 +0.80(+5.05%)
Jul 06, 2010 15.69 16.07 15.64 15.92 2,240,732 +0.30(+1.90%)
Jul 02, 2010 15.62 16.11 15.48 15.62 1,663,803 -0.25(-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.