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%)
Jul 01, 2011 20.21 20.26 19.86 20.19 1,772,964 +0.12(+0.61%)
Jun 30, 2011 19.77 20.12 19.61 20.07 2,969,959 +0.39(+1.97%)
Jun 29, 2011 19.50 19.80 19.23 19.68 3,071,701 +0.41(+2.13%)
Jun 28, 2011 18.94 19.27 18.87 19.27 2,398,049 +0.48(+2.56%)
Jun 27, 2011 18.81 18.85 18.53 18.79 2,795,307 +0.05(+0.24%)
Jun 24, 2011 18.81 18.98 18.65 18.74 4,661,788 +0.08(+0.40%)
Jun 23, 2011 18.23 18.72 18.04 18.67 5,425,115 +0.23(+1.27%)
Jun 22, 2011 18.54 18.65 18.16 18.43 5,456,852 -0.19(-1.01%)
Jun 21, 2011 17.63 18.68 17.55 18.62 5,134,808 +1.10(+6.25%)
Jun 20, 2011 17.53 17.56 17.50 17.53 6,246,287 -0.46(-2.56%)
Jun 17, 2011 18.51 18.77 17.82 17.99 6,204,782 -0.40(-2.18%)
Jun 16, 2011 18.54 18.67 18.22 18.39 3,425,818 -0.23(-1.26%)
Jun 15, 2011 18.63 19.11 18.56 18.62 3,651,003 -0.42(-2.18%)
Jun 14, 2011 19.15 19.30 18.74 19.04 5,749,522 -0.01(-0.04%)
Jun 13, 2011 19.58 19.75 18.64 19.05 4,887,635 -0.62(-3.15%)
Jun 10, 2011 19.87 20.02 19.60 19.67 2,571,083 -0.42(-2.07%)
Jun 09, 2011 19.94 20.25 19.78 20.08 4,244,381 +0.11(+0.57%)
Jun 08, 2011 20.34 20.48 19.60 19.97 5,521,663 -0.54(-2.65%)
Jun 07, 2011 20.62 20.87 20.44 20.51 2,063,314 -0.02(-0.11%)
Jun 06, 2011 21.20 21.36 20.41 20.54 2,505,066 -0.73(-3.45%)
Jun 03, 2011 21.35 21.68 21.09 21.27 2,474,054 +0.57(+2.74%)
May 24, 2011 20.66 21.13 20.51 20.70 2,999,409 +0.06(+0.29%)
May 23, 2011 20.29 20.83 20.03 20.64 3,030,031 +0.20(+0.96%)
May 20, 2011 20.59 20.63 20.14 20.44 2,608,424 -0.26(-1.28%)
May 19, 2011 20.91 21.02 20.44 20.71 2,708,069 -0.06(-0.29%)
May 18, 2011 20.29 21.07 20.14 20.77 3,735,928 +0.58(+2.88%)
May 17, 2011 20.06 20.32 19.95 20.19 4,330,640 +0.06(+0.30%)
May 16, 2011 19.76 20.52 19.68 20.13 4,084,619 +0.30(+1.52%)
May 13, 2011 19.96 20.07 19.64 19.83 3,793,322 -0.08(-0.42%)
May 12, 2011 20.78 20.88 19.77 19.91 9,307,669 -1.04(-4.98%)
May 11, 2011 21.85 21.86 20.78 20.95 4,493,916 -0.91(-4.15%)
May 10, 2011 22.25 22.25 21.69 21.86 2,694,721 -0.05(-0.21%)
May 09, 2011 21.59 21.99 21.49 21.90 2,871,996 +0.45(+2.08%)
May 06, 2011 21.51 22.08 21.28 21.46 3,285,572 -0.14(-0.63%)
May 05, 2011 21.70 22.05 21.53 21.59 3,476,140 -0.52(-2.36%)
May 04, 2011 22.78 22.80 21.90 22.11 3,438,553 -0.60(-2.63%)
May 03, 2011 22.93 23.50 22.42 22.71 5,294,625 -0.48(-2.05%)
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.