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 (%)
Apr 30, 2012 17.35 17.41 17.14 17.35 2,344,652 -0.14(-0.81%)
Apr 27, 2012 17.31 17.54 17.22 17.49 1,707,931 +0.30(+1.73%)
Apr 26, 2012 17.09 17.34 17.08 17.19 2,319,828 +0.00(+0.00%)
Apr 25, 2012 16.97 17.23 16.87 17.19 2,117,330 +0.38(+2.29%)
Apr 24, 2012 16.90 17.02 16.77 16.81 2,949,268 -0.07(-0.42%)
Apr 23, 2012 16.94 17.01 16.68 16.88 3,555,974 -0.51(-2.93%)
Apr 20, 2012 17.01 17.71 16.84 17.39 5,991,996 +0.76(+4.58%)
Apr 19, 2012 16.61 16.84 16.52 16.63 3,037,792 +0.11(+0.67%)
Apr 18, 2012 16.66 16.86 16.42 16.52 3,373,421 -0.25(-1.50%)
Apr 17, 2012 16.35 16.99 16.30 16.77 3,948,672 +0.65(+4.04%)
Apr 16, 2012 16.14 16.31 15.98 16.12 2,572,557 +0.03(+0.20%)
Apr 13, 2012 16.36 16.41 15.98 16.09 3,580,701 -0.42(-2.52%)
Apr 12, 2012 15.55 16.56 15.55 16.50 4,852,597 +1.04(+6.70%)
Apr 11, 2012 15.64 15.77 15.45 15.47 3,004,514 -0.08(-0.50%)
Apr 10, 2012 15.74 15.88 15.34 15.55 2,879,898 -0.26(-1.64%)
Apr 09, 2012 15.85 15.93 15.60 15.80 2,439,906 -0.24(-1.47%)
Apr 05, 2012 16.10 16.24 15.94 16.04 2,523,821 -0.15(-0.92%)
Apr 04, 2012 16.15 16.40 15.95 16.19 3,178,870 -0.22(-1.34%)
Apr 03, 2012 16.84 16.85 16.28 16.41 3,658,834 -0.51(-3.02%)
Apr 02, 2012 16.69 17.07 16.69 16.92 3,113,948 +0.05(+0.28%)
Mar 30, 2012 17.07 17.12 16.43 16.87 3,806,762 -0.05(-0.32%)
Mar 29, 2012 16.96 17.02 16.26 16.93 6,070,601 -0.12(-0.69%)
Mar 28, 2012 17.59 17.62 16.97 17.04 4,469,882 -0.52(-2.95%)
Mar 27, 2012 17.71 17.82 17.47 17.56 3,190,285 -0.19(-1.10%)
Mar 26, 2012 17.89 17.97 17.36 17.76 6,016,648 +0.10(+0.57%)
Mar 23, 2012 17.63 17.97 17.47 17.66 2,945,003 +0.05(+0.31%)
Mar 22, 2012 17.75 17.80 17.31 17.60 4,274,845 -0.29(-1.61%)
Mar 21, 2012 18.28 18.32 17.87 17.89 3,243,727 -0.35(-1.92%)
Mar 20, 2012 18.05 18.29 17.71 18.24 3,587,124 -0.05(-0.30%)
Mar 19, 2012 18.10 18.57 18.06 18.29 3,111,966 +0.25(+1.38%)
Mar 16, 2012 18.17 18.22 17.72 18.04 3,477,640 +0.09(+0.52%)
Mar 15, 2012 17.83 18.22 17.45 17.95 5,190,220 +0.17(+0.96%)
Mar 14, 2012 19.01 19.05 17.74 17.78 6,742,995 -1.18(-6.24%)
Mar 13, 2012 18.55 19.06 18.30 18.96 3,536,978 +0.53(+2.87%)
Mar 12, 2012 18.37 18.65 18.11 18.43 3,267,790 +0.09(+0.51%)
Mar 09, 2012 18.30 18.48 18.12 18.34 2,309,929 +0.18(+0.99%)
Mar 08, 2012 18.04 18.24 17.94 18.16 1,792,341 +0.30(+1.66%)
Mar 07, 2012 17.93 18.02 17.56 17.87 1,867,108 +0.00(+0.00%)
Mar 06, 2012 18.12 18.18 17.61 17.87 3,684,336 -0.75(-4.05%)
Mar 05, 2012 18.70 18.80 18.40 18.62 3,049,930 -0.20(-1.07%)
Mar 02, 2012 19.20 19.33 18.53 18.82 3,746,037 -0.44(-2.26%)
Mar 01, 2012 19.10 19.50 19.07 19.26 3,523,883 +0.15(+0.77%)
Feb 29, 2012 19.39 19.73 18.90 19.11 3,379,601 -0.29(-1.48%)
Feb 28, 2012 19.48 19.57 19.29 19.40 2,710,184 +0.00(+0.00%)
Feb 27, 2012 19.38 19.55 19.10 19.40 2,430,935 -0.21(-1.07%)
Feb 24, 2012 19.60 19.76 19.45 19.61 3,397,737 +0.05(+0.24%)
Feb 23, 2012 20.15 20.16 19.44 19.56 5,023,960 -0.53(-2.63%)
Feb 22, 2012 19.43 20.58 19.43 20.09 7,778,875 +0.49(+2.50%)
Feb 21, 2012 19.00 19.73 18.89 19.60 5,370,202 +0.93(+4.96%)
Feb 17, 2012 18.41 18.78 18.38 18.68 4,980,059 +0.39(+2.13%)
Feb 16, 2012 17.68 18.36 17.51 18.29 3,144,225 +0.68(+3.84%)
Feb 15, 2012 17.42 17.65 17.33 17.61 3,188,249 +0.19(+1.12%)
Feb 14, 2012 17.70 17.72 17.03 17.41 3,921,326 -0.33(-1.89%)
Feb 13, 2012 18.25 18.29 17.65 17.75 2,843,980 -0.25(-1.38%)
Feb 10, 2012 18.57 18.57 17.86 18.00 4,062,444 -0.21(-1.15%)
Feb 09, 2012 18.29 18.40 18.06 18.21 4,071,661 +0.16(+0.91%)
Feb 08, 2012 18.45 18.46 17.95 18.04 2,799,111 -0.35(-1.90%)
Feb 07, 2012 18.48 18.55 18.17 18.40 2,173,174 -0.02(-0.08%)
Feb 06, 2012 18.35 18.45 18.15 18.41 2,147,070 -0.08(-0.42%)
Feb 03, 2012 18.52 18.65 18.33 18.49 2,391,221 +0.17(+0.93%)
Feb 02, 2012 18.32 18.68 18.17 18.32 2,376,660 +0.05(+0.26%)
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.