Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.21 23.26 22.53 23.13 2,054,913 +0.15(+0.65%)
Sep 29, 2010 22.87 23.25 22.82 22.98 1,383,722 -0.01(-0.04%)
Sep 28, 2010 22.82 23.08 22.46 22.99 1,303,734 +0.22(+0.98%)
Sep 27, 2010 22.94 23.06 22.58 22.77 1,391,141 -0.09(-0.40%)
Sep 24, 2010 22.28 22.90 22.25 22.86 1,993,133 +0.87(+3.97%)
Sep 23, 2010 21.79 22.22 21.65 21.98 1,059,365 -0.04(-0.19%)
Sep 22, 2010 22.05 22.33 21.92 22.03 1,171,640 -0.02(-0.08%)
Sep 21, 2010 22.13 22.22 21.84 22.04 1,833,129 +0.05(+0.23%)
Sep 20, 2010 21.67 22.11 21.59 21.99 1,390,819 +0.30(+1.38%)
Sep 17, 2010 21.69 22.02 21.44 21.69 1,407,270 -0.32(-1.44%)
Sep 15, 2010 21.87 22.15 21.85 22.01 1,142,439 -0.09(-0.41%)
Sep 14, 2010 22.29 22.33 21.98 22.10 1,313,174 -0.09(-0.41%)
Sep 13, 2010 22.08 22.41 21.98 22.19 1,817,313 +0.46(+2.11%)
Sep 10, 2010 21.36 21.84 21.36 21.74 1,334,088 +0.37(+1.71%)
Sep 09, 2010 21.78 21.85 21.11 21.37 1,161,685 -0.10(-0.47%)
Sep 08, 2010 21.39 21.77 21.39 21.47 1,498,482 +0.23(+1.10%)
Sep 07, 2010 21.47 21.59 21.07 21.24 1,770,369 -0.37(-1.69%)
Sep 03, 2010 21.55 21.63 21.40 21.60 1,675,958 +0.35(+1.64%)
Sep 02, 2010 20.94 21.25 20.81 21.25 1,398,780 +0.44(+2.12%)
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.