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 30, 2010 18.96 19.08 18.58 18.96 2,579,779 +0.07(+0.39%)
Jul 29, 2010 19.06 19.11 18.67 18.89 2,403,700 +0.08(+0.43%)
Jul 28, 2010 19.03 19.12 18.67 18.81 3,093,485 -0.52(-2.69%)
Jul 27, 2010 18.91 19.37 18.89 19.33 5,257,068 +0.72(+3.88%)
Jul 26, 2010 18.41 18.65 18.30 18.61 1,782,714 +0.28(+1.50%)
Jul 23, 2010 18.28 18.46 18.04 18.33 1,802,567 +0.07(+0.37%)
Jul 22, 2010 17.89 18.32 17.86 18.26 1,680,073 +0.50(+2.81%)
Jul 21, 2010 18.28 18.33 17.62 17.77 1,839,287 -0.27(-1.48%)
Jul 20, 2010 17.54 18.17 17.54 18.03 134 +0.26(+1.47%)
Jul 19, 2010 18.00 18.13 17.67 17.77 1,903,154 -0.07(-0.42%)
Jul 16, 2010 17.85 18.46 17.75 17.85 2,714,520 -0.62(-3.34%)
Jul 15, 2010 18.18 18.56 17.64 18.47 3,370,855 +0.51(+2.82%)
Jul 14, 2010 18.38 18.40 17.86 17.96 2,377,975 -0.33(-1.79%)
Jul 13, 2010 18.18 18.45 17.93 18.29 4,612,726 +0.83(+4.73%)
Jul 12, 2010 17.07 17.77 17.07 17.46 3,902,763 +0.47(+2.76%)
Jul 09, 2010 16.99 17.01 16.62 16.99 1,763,655 +0.19(+1.15%)
Jul 08, 2010 16.98 16.99 16.45 16.80 2,369,437 +0.07(+0.44%)
Jul 07, 2010 16.01 16.75 15.94 16.72 2,430,981 +0.80(+5.05%)
Jul 06, 2010 15.69 16.07 15.64 15.92 2,240,732 +0.30(+1.90%)
Jul 02, 2010 15.62 16.11 15.48 15.62 1,663,803 -0.25(-1.55%)
Jul 01, 2010 15.85 15.96 15.40 15.87 1,846,388 +0.04(+0.23%)
Jun 30, 2010 16.06 16.20 15.82 15.83 177 -0.30(-1.85%)
Jun 29, 2010 16.64 16.64 16.03 16.13 3,041,209 -0.67(-4.00%)
Jun 25, 2010 16.80 16.94 16.38 16.80 2,007,416 +0.39(+2.39%)
Jun 24, 2010 16.85 16.93 16.31 16.41 3,275,480 -0.52(-3.10%)
Jun 23, 2010 16.58 16.99 16.58 16.93 2,534,836 -0.02(-0.13%)
Jun 22, 2010 17.37 17.37 16.92 16.96 2,142,596 -0.33(-1.92%)
Jun 21, 2010 17.76 17.91 17.19 17.29 2,202,888 -0.33(-1.89%)
Jun 18, 2010 17.62 17.69 17.37 17.62 2,059,397 +0.29(+1.66%)
Jun 17, 2010 17.57 17.57 17.18 17.33 33,400 -0.25(-1.43%)
Jun 16, 2010 17.61 17.77 17.44 17.59 2,543,181 -0.01(-0.08%)
Jun 15, 2010 17.13 17.60 17.13 17.60 135 +0.53(+3.12%)
Jun 14, 2010 17.19 17.43 17.03 17.07 3,155,031 +0.01(+0.09%)
Jun 11, 2010 16.82 17.13 16.76 17.05 2,328,758 +0.08(+0.48%)
Jun 10, 2010 16.77 17.07 16.76 16.97 3,268,996 +0.44(+2.68%)
Jun 09, 2010 17.18 17.18 16.47 16.53 4,551,651 -0.32(-1.89%)
Jun 08, 2010 16.79 17.22 16.48 16.85 4,655,155 +0.15(+0.89%)
Jun 07, 2010 17.02 17.18 16.66 16.70 2,908,832 -0.33(-1.95%)
Jun 04, 2010 17.03 17.71 16.90 17.03 2,874,306 -0.72(-4.08%)
Jun 03, 2010 18.00 18.00 17.37 17.76 2,586,108 -0.08(-0.46%)
Jun 02, 2010 17.26 17.84 17.26 17.84 1,859,061 +0.61(+3.52%)
Jun 01, 2010 17.90 17.96 17.22 17.23 2,928,700 -0.84(-4.66%)
May 28, 2010 18.07 18.37 17.96 18.07 2,184,623 -0.12(-0.65%)
May 27, 2010 17.98 18.19 17.90 18.19 2,901,791 +0.56(+3.19%)
May 26, 2010 18.05 18.07 17.61 17.63 270 -0.19(-1.08%)
May 25, 2010 16.99 17.86 16.88 17.82 2,818 +0.17(+0.96%)
May 24, 2010 17.82 17.96 17.60 17.65 2,743,142 -0.16(-0.87%)
May 21, 2010 16.96 17.87 16.91 17.81 4,871,478 +0.41(+2.38%)
May 20, 2010 17.20 17.67 17.12 17.39 5,119,418 -0.72(-4.00%)
May 19, 2010 18.30 18.39 17.77 18.12 3,979,988 -0.35(-1.88%)
May 18, 2010 18.61 18.81 18.45 18.47 4,172,325 +0.13(+0.69%)
May 17, 2010 18.63 18.63 17.99 18.34 3,733,241 -0.21(-1.16%)
May 14, 2010 18.55 18.60 18.04 18.55 4,032,356 -0.24(-1.30%)
May 13, 2010 18.64 18.92 18.59 18.80 2,988,281 +0.10(+0.51%)
May 12, 2010 18.38 18.83 18.36 18.70 3,271,574 +0.47(+2.60%)
May 11, 2010 18.19 18.35 18.19 18.23 3,583,560 +0.21(+1.19%)
May 10, 2010 17.81 18.04 17.76 18.01 3,077,237 +0.65(+3.75%)
May 07, 2010 17.39 17.64 17.02 17.36 4,814,422 -0.01(-0.04%)
May 06, 2010 17.41 18.13 16.57 17.37 1,081 -0.35(-1.96%)
May 05, 2010 17.82 18.33 17.65 17.72 4,685,660 -0.33(-1.84%)
May 04, 2010 18.01 18.12 17.69 18.05 3,872,264 -0.15(-0.81%)
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.