Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.41 16.06 15.35 16.03 4,779,103 +1.23(+8.29%)
Nov 29, 2011 15.03 15.21 14.75 14.80 3,368,537 -0.16(-1.07%)
Nov 28, 2011 14.77 15.04 14.68 14.96 2,728,361 +0.86(+6.12%)
Nov 25, 2011 14.12 14.33 14.04 14.10 1,195,310 -0.17(-1.19%)
Nov 23, 2011 14.75 14.79 14.17 14.27 3,046,250 -0.65(-4.37%)
Nov 22, 2011 15.22 15.28 14.88 14.92 2,476,155 -0.44(-2.86%)
Nov 21, 2011 15.67 15.67 15.07 15.36 2,440,175 -0.58(-3.66%)
Nov 18, 2011 16.26 16.34 15.87 15.94 1,841,797 -0.07(-0.42%)
Nov 17, 2011 16.59 16.64 15.86 16.01 2,594,839 -0.65(-3.91%)
Nov 16, 2011 16.84 17.16 16.61 16.66 2,920,285 -0.38(-2.23%)
Nov 15, 2011 16.64 17.14 16.52 17.04 2,887,239 +0.27(+1.61%)
Nov 14, 2011 16.63 16.80 16.41 16.77 2,735,549 +0.02(+0.10%)
Nov 11, 2011 16.53 17.02 16.48 16.75 2,008,463 +0.36(+2.17%)
Nov 10, 2011 16.59 16.75 16.09 16.40 2,696,888 +0.03(+0.21%)
Nov 09, 2011 16.86 16.87 16.33 16.37 3,909,553 -0.93(-5.38%)
Nov 08, 2011 17.02 17.50 17.02 17.30 4,079,360 +0.28(+1.64%)
Nov 07, 2011 17.58 17.74 16.39 17.02 6,576,585 -1.13(-6.25%)
Nov 04, 2011 18.28 18.44 17.51 18.15 3,308,787 -0.21(-1.15%)
Nov 03, 2011 18.13 18.50 17.72 18.36 3,551,277 +0.41(+2.31%)
Nov 02, 2011 17.68 18.12 17.62 17.95 2,083,768 +0.51(+2.91%)
Nov 01, 2011 17.36 17.82 17.09 17.44 4,191,303 -0.69(-3.83%)
Oct 31, 2011 18.79 18.88 18.13 18.13 2,988,045 -1.00(-5.22%)
Oct 28, 2011 19.04 19.31 18.83 19.13 3,246,052 -0.16(-0.83%)
Oct 27, 2011 18.48 19.56 18.38 19.29 5,173,796 +1.62(+9.14%)
Oct 26, 2011 17.63 17.88 17.01 17.68 3,335,932 +0.24(+1.36%)
Oct 25, 2011 17.55 18.02 17.15 17.44 3,239,013 -0.24(-1.34%)
Oct 24, 2011 17.07 17.69 17.06 17.68 2,743,425 +0.67(+3.93%)
Oct 21, 2011 16.86 17.09 16.62 17.01 3,371,686 +0.38(+2.29%)
Oct 20, 2011 17.00 17.14 16.39 16.63 3,240,168 -0.44(-2.58%)
Oct 19, 2011 17.90 17.98 16.93 17.07 3,550,624 -0.88(-4.90%)
Oct 18, 2011 17.10 18.06 16.98 17.95 3,423,142 +0.77(+4.48%)
Oct 17, 2011 18.02 18.02 17.14 17.18 2,062,290 -0.78(-4.34%)
Oct 14, 2011 17.68 17.99 17.55 17.96 2,586,109 +0.53(+3.06%)
Oct 13, 2011 17.58 17.58 17.08 17.42 2,272,074 -0.17(-0.96%)
Oct 12, 2011 17.26 17.93 17.16 17.59 2,335,497 +0.60(+3.54%)
Oct 11, 2011 16.79 17.24 16.75 16.99 2,547,760 -0.14(-0.84%)
Oct 10, 2011 16.64 17.14 16.60 17.14 1,710,357 +0.85(+5.25%)
Oct 07, 2011 16.79 17.05 16.20 16.28 3,912,711 -0.40(-2.38%)
Oct 06, 2011 16.58 16.90 16.38 16.68 3,227,884 +0.54(+3.36%)
Oct 05, 2011 15.23 16.23 15.07 16.14 2,556,359 +0.97(+6.42%)
Oct 04, 2011 14.39 15.19 14.11 15.16 4,948,515 +0.51(+3.46%)
Oct 03, 2011 15.16 15.28 14.56 14.66 3,702,144 -0.85(-5.46%)
Sep 30, 2011 15.10 15.86 14.77 15.50 4,212,086 -0.10(-0.65%)
Sep 29, 2011 15.91 16.03 15.30 15.60 2,560,357 +0.00(+0.00%)
Sep 28, 2011 16.75 16.83 15.59 15.60 1,902,441 -0.97(-5.83%)
Sep 27, 2011 16.70 17.11 16.45 16.57 3,106,810 +0.55(+3.42%)
Sep 26, 2011 15.48 16.06 14.99 16.02 2,600,828 +0.51(+3.26%)
Sep 23, 2011 15.67 15.85 15.33 15.52 2,928,797 -0.40(-2.49%)
Sep 22, 2011 16.17 16.26 15.44 15.91 4,882,300 -0.87(-5.17%)
Sep 21, 2011 17.09 17.56 16.78 16.78 3,885,782 -0.34(-1.97%)
Sep 20, 2011 17.70 17.76 17.11 17.12 2,515,985 -0.51(-2.91%)
Sep 19, 2011 17.67 17.77 17.42 17.63 2,477,893 -0.61(-3.32%)
Sep 16, 2011 18.44 18.59 18.08 18.24 1,358,348 -0.13(-0.73%)
Sep 15, 2011 17.83 18.41 17.80 18.37 1,992,632 +0.76(+4.30%)
Sep 14, 2011 17.76 17.87 17.19 17.61 1,749,147 -0.15(-0.85%)
Sep 13, 2011 17.50 17.89 17.35 17.77 1,747,177 +0.34(+1.93%)
Sep 12, 2011 17.50 17.65 17.00 17.43 3,545,400 -0.54(-3.00%)
Sep 09, 2011 18.60 18.67 17.90 17.97 2,152,440 -0.97(-5.11%)
Sep 08, 2011 19.22 19.29 18.86 18.94 1,645,168 -0.38(-1.96%)
Sep 07, 2011 18.91 19.44 18.80 19.31 1,749,594 +0.63(+3.38%)
Sep 06, 2011 18.30 18.90 18.28 18.68 2,458,594 -0.29(-1.51%)
Sep 02, 2011 19.25 19.29 18.89 18.97 1,973,153 -0.66(-3.35%)
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.