Skip to main content

Cameco Corporation (NY: CCJ )

43.32 +0.61 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.