Skip to main content

Cameco Corporation (NY: CCJ )

40.68 +0.38 (+0.94%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.93 23.45 22.76 22.98 2,702,477 +0.07(+0.29%)
May 23, 2011 22.52 23.11 22.23 22.91 2,730,068 +0.22(+0.96%)
May 20, 2011 22.85 22.89 22.36 22.69 2,350,199 -0.29(-1.28%)
May 19, 2011 23.21 23.33 22.69 22.98 2,439,979 -0.07(-0.29%)
May 18, 2011 22.52 23.39 22.35 23.05 3,366,083 +0.65(+2.88%)
May 17, 2011 22.26 22.56 22.14 22.41 3,901,920 +0.07(+0.30%)
May 16, 2011 21.94 22.77 21.84 22.34 3,680,254 +0.34(+1.52%)
May 13, 2011 22.15 22.28 21.80 22.00 3,417,795 -0.09(-0.42%)
May 12, 2011 23.06 23.18 21.94 22.10 8,386,239 -1.16(-4.98%)
May 11, 2011 24.25 24.26 23.06 23.25 4,049,033 -1.01(-4.15%)
May 10, 2011 24.70 24.70 24.07 24.26 2,427,952 -0.05(-0.21%)
May 09, 2011 23.97 24.40 23.86 24.31 2,587,677 +0.49(+2.08%)
May 06, 2011 23.87 24.50 23.61 23.81 2,960,311 -0.15(-0.63%)
May 05, 2011 24.08 24.48 23.89 23.97 3,132,013 -0.58(-2.36%)
May 04, 2011 25.28 25.31 24.30 24.54 3,098,147 -0.66(-2.63%)
May 03, 2011 25.45 26.09 24.88 25.21 4,770,474 -0.53(-2.05%)
May 02, 2011 25.73 25.79 25.50 25.73 5,951,024 +1.01(+4.10%)
Apr 29, 2011 24.57 24.78 24.39 24.72 1,727,394 +0.03(+0.14%)
Apr 28, 2011 24.71 24.80 24.42 24.69 2,336,481 -0.03(-0.10%)
Apr 27, 2011 24.65 24.81 23.94 24.71 2,333,440 +0.18(+0.75%)
Apr 26, 2011 24.27 24.58 24.26 24.53 1,711,447 +0.23(+0.97%)
Apr 25, 2011 24.46 24.58 24.06 24.29 1,874,745 -0.10(-0.41%)
Apr 21, 2011 24.65 24.65 24.25 24.39 2,884,417 +0.06(+0.24%)
Apr 20, 2011 24.07 24.65 24.00 24.33 2,926,603 +0.49(+2.08%)
Apr 19, 2011 23.80 23.90 23.56 23.84 2,160,443 +0.26(+1.10%)
Apr 18, 2011 23.98 23.98 23.29 23.58 3,046,092 -0.29(-1.19%)
Apr 15, 2011 23.59 23.90 23.49 23.86 3,188,242 +0.35(+1.50%)
Apr 14, 2011 23.45 23.72 23.35 23.51 3,515,585 -0.08(-0.36%)
Apr 13, 2011 23.81 24.21 23.49 23.60 3,408,708 -0.08(-0.35%)
Apr 12, 2011 23.94 24.09 22.93 23.68 9,570,720 -0.60(-2.45%)
Apr 11, 2011 25.13 25.18 24.09 24.28 5,764,676 -0.75(-3.02%)
Apr 08, 2011 25.31 25.36 24.85 25.03 2,951,496 +0.00(+0.00%)
Apr 07, 2011 25.58 25.80 24.99 25.03 6,484,026 -0.51(-2.00%)
Apr 06, 2011 26.19 26.21 25.48 25.54 2,979,454 -0.34(-1.33%)
Apr 05, 2011 26.08 26.24 25.58 25.89 4,691,771 +0.03(+0.13%)
Apr 04, 2011 25.61 26.13 25.58 25.85 3,288,513 +0.24(+0.95%)
Apr 01, 2011 25.43 26.15 25.37 25.61 4,367,276 +0.42(+1.66%)
Mar 31, 2011 25.08 25.29 24.90 25.19 3,623,659 +0.12(+0.47%)
Mar 30, 2011 25.07 25.07 25.07 25.07 4,416,022 +0.16(+0.64%)
Mar 29, 2011 24.91 25.02 24.17 24.91 8,007,241 -0.17(-0.70%)
Mar 28, 2011 26.12 26.12 25.03 25.09 8,061,727 -0.96(-3.69%)
Mar 25, 2011 25.74 26.52 25.73 26.05 4,064,540 +0.16(+0.61%)
Mar 24, 2011 26.56 26.66 25.81 25.89 5,993,922 -0.51(-1.93%)
Mar 23, 2011 27.00 27.00 25.92 26.40 5,295,037 -0.51(-1.89%)
Mar 22, 2011 27.11 27.43 26.42 26.91 11,280,596 +0.41(+1.55%)
Mar 21, 2011 26.83 27.13 26.27 26.50 18,067,914 +1.93(+7.86%)
Mar 18, 2011 24.43 24.99 24.08 24.57 15,109,101 +1.09(+4.63%)
Mar 17, 2011 25.48 25.76 23.47 23.48 24,166,392 -1.28(-5.16%)
Mar 16, 2011 26.98 27.47 23.83 24.76 27,685,814 -2.46(-9.03%)
Mar 15, 2011 25.68 27.41 25.66 27.22 27,625,988 +0.43(+1.59%)
Mar 14, 2011 25.20 27.37 24.07 26.79 32,598,038 -4.45(-14.23%)
Mar 11, 2011 30.95 31.77 30.75 31.24 2,533,876 -0.07(-0.21%)
Mar 10, 2011 31.73 31.79 30.98 31.31 2,181,212 -0.86(-2.68%)
Mar 09, 2011 33.09 33.14 32.01 32.17 1,989,406 -0.79(-2.38%)
Mar 08, 2011 32.79 33.21 32.18 32.95 2,016,529 +0.46(+1.41%)
Mar 07, 2011 33.95 34.07 31.69 32.49 5,293,685 -1.46(-4.31%)
Mar 04, 2011 33.85 34.62 33.81 33.95 2,278,467 +0.08(+0.22%)
Mar 03, 2011 33.75 33.90 33.24 33.88 2,415,688 +0.35(+1.05%)
Mar 02, 2011 33.86 33.87 33.28 33.53 2,917,024 -0.34(-1.01%)
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.