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 (%)
Jul 29, 2011 22.13 22.65 22.06 22.36 2,275,876 -0.53(-2.32%)
Jul 28, 2011 22.79 23.36 22.54 22.89 1,897,876 -0.03(-0.15%)
Jul 27, 2011 23.84 23.89 22.84 22.93 3,043,563 -0.97(-4.05%)
Jul 26, 2011 23.39 24.15 22.99 23.89 4,158,418 +0.42(+1.79%)
Jul 25, 2011 22.85 23.90 22.67 23.47 4,213,823 +0.45(+1.97%)
Jul 22, 2011 22.72 23.07 22.72 23.02 2,429,491 +0.29(+1.30%)
Jul 21, 2011 22.10 22.78 22.05 22.72 2,312,588 +0.70(+3.17%)
Jul 20, 2011 22.13 22.14 21.91 22.03 1,194,992 +0.03(+0.15%)
Jul 19, 2011 21.78 22.03 21.72 21.99 1,879,123 +0.51(+2.39%)
Jul 18, 2011 21.30 21.58 20.96 21.48 1,932,733 +0.14(+0.67%)
Jul 15, 2011 21.39 21.54 21.10 21.34 1,521,674 +0.11(+0.52%)
Jul 14, 2011 21.86 22.00 21.16 21.23 2,049,289 -0.46(-2.13%)
Jul 13, 2011 21.39 22.08 21.38 21.69 2,404,327 +0.46(+2.18%)
Jul 12, 2011 21.35 21.64 21.09 21.23 2,357,277 -0.25(-1.18%)
Jul 11, 2011 22.19 22.29 21.39 21.48 2,472,308 -0.81(-3.63%)
Jul 08, 2011 22.22 22.35 21.92 22.29 1,837,647 -0.09(-0.41%)
Jul 07, 2011 22.52 22.62 22.08 22.38 1,785,530 +0.01(+0.04%)
Jul 06, 2011 22.23 22.43 22.03 22.37 1,946,630 +0.13(+0.61%)
Jul 05, 2011 22.77 22.77 21.95 22.24 3,330,595 -0.08(-0.38%)
Jul 01, 2011 22.34 22.40 21.95 22.32 1,603,929 +0.13(+0.61%)
Jun 30, 2011 21.85 22.24 21.68 22.19 2,686,803 +0.43(+1.97%)
Jun 29, 2011 21.55 21.89 21.26 21.76 2,778,844 +0.45(+2.13%)
Jun 28, 2011 20.93 21.30 20.86 21.30 2,169,418 +0.45(+2.14%)
Jun 27, 2011 20.87 20.92 20.56 20.85 2,518,580 +0.05(+0.24%)
Jun 24, 2011 20.87 21.06 20.70 20.80 4,200,286 +0.08(+0.40%)
Jun 23, 2011 20.23 20.78 20.02 20.72 4,888,046 +0.26(+1.27%)
Jun 22, 2011 20.58 20.70 20.16 20.46 4,916,641 -0.21(-1.01%)
Jun 21, 2011 19.57 20.74 19.48 20.67 4,626,478 +1.22(+6.25%)
Jun 20, 2011 19.45 19.49 19.42 19.45 5,627,925 -0.51(-2.56%)
Jun 17, 2011 20.54 20.84 19.78 19.97 5,590,528 -0.44(-2.18%)
Jun 16, 2011 20.58 20.72 20.22 20.41 3,086,673 -0.26(-1.26%)
Jun 15, 2011 20.68 21.22 20.59 20.67 3,289,565 -0.46(-2.18%)
Jun 14, 2011 21.26 21.42 20.80 21.13 5,180,337 -0.01(-0.04%)
Jun 13, 2011 21.74 21.93 20.69 21.14 4,403,775 -0.69(-3.15%)
Jun 10, 2011 22.05 22.22 21.75 21.83 2,316,553 -0.46(-2.07%)
Jun 09, 2011 22.13 22.47 21.95 22.29 3,824,201 +0.13(+0.57%)
Jun 08, 2011 22.57 22.73 21.75 22.16 4,975,036 -0.60(-2.65%)
Jun 07, 2011 22.88 23.16 22.69 22.77 1,859,052 -0.03(-0.11%)
Jun 06, 2011 23.53 23.71 22.65 22.79 2,257,072 -0.81(-3.45%)
Jun 03, 2011 23.70 24.06 23.41 23.61 2,229,131 +0.63(+2.74%)
May 24, 2011 22.93 23.45 22.76 22.98 2,702,477 +0.07(+0.29%)
May 23, 2011 22.52 23.11 22.23 22.91 2,730,068 +0.22(+0.96%)
May 20, 2011 22.85 22.89 22.36 22.69 2,350,199 -0.29(-1.28%)
May 19, 2011 23.21 23.33 22.69 22.98 2,439,979 -0.07(-0.29%)
May 18, 2011 22.52 23.39 22.35 23.05 3,366,083 +0.65(+2.88%)
May 17, 2011 22.26 22.56 22.14 22.41 3,901,920 +0.07(+0.30%)
May 16, 2011 21.94 22.77 21.84 22.34 3,680,254 +0.34(+1.52%)
May 13, 2011 22.15 22.28 21.80 22.00 3,417,795 -0.09(-0.42%)
May 12, 2011 23.06 23.18 21.94 22.10 8,386,239 -1.16(-4.98%)
May 11, 2011 24.25 24.26 23.06 23.25 4,049,033 -1.01(-4.15%)
May 10, 2011 24.70 24.70 24.07 24.26 2,427,952 -0.05(-0.21%)
May 09, 2011 23.97 24.40 23.86 24.31 2,587,677 +0.49(+2.08%)
May 06, 2011 23.87 24.50 23.61 23.81 2,960,311 -0.15(-0.63%)
May 05, 2011 24.08 24.48 23.89 23.97 3,132,013 -0.58(-2.36%)
May 04, 2011 25.28 25.31 24.30 24.54 3,098,147 -0.66(-2.63%)
May 03, 2011 25.45 26.09 24.88 25.21 4,770,474 -0.53(-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.