Skip to main content

Cameco Corporation (NY: CCJ )

40.58 +0.28 (+0.69%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 19.79 20.06 19.58 19.63 2,069,348 +0.06(+0.30%)
Aug 31, 2011 19.49 19.85 19.26 19.57 1,774,816 +0.18(+0.91%)
Aug 30, 2011 19.06 19.51 18.94 19.39 1,397,810 +0.21(+1.10%)
Aug 29, 2011 19.05 19.20 18.94 19.18 1,706,946 +0.40(+2.11%)
Aug 26, 2011 18.52 18.81 17.93 18.78 3,836,018 +0.01(+0.05%)
Aug 25, 2011 18.89 19.05 18.58 18.78 3,674,637 +0.08(+0.40%)
Aug 24, 2011 18.40 18.77 18.20 18.70 2,296,755 +0.35(+1.88%)
Aug 23, 2011 17.78 18.36 17.68 18.35 3,228,277 +0.85(+4.86%)
Aug 22, 2011 18.08 18.11 17.46 17.50 2,494,288 +0.05(+0.29%)
Aug 19, 2011 17.82 18.36 17.42 17.45 3,110,089 -0.67(-3.72%)
Aug 18, 2011 18.60 18.69 18.00 18.13 3,190,119 -0.90(-4.73%)
Aug 17, 2011 19.31 19.63 18.97 19.03 1,631,686 -0.12(-0.62%)
Aug 16, 2011 19.88 19.94 18.99 19.15 3,169,795 -0.94(-4.69%)
Aug 15, 2011 19.32 20.09 19.27 20.09 2,323,088 +1.03(+5.39%)
Aug 12, 2011 19.34 19.37 18.93 19.06 2,417,781 +0.01(+0.04%)
Aug 11, 2011 18.35 19.25 18.07 19.05 4,548,549 +0.81(+4.43%)
Aug 10, 2011 18.37 18.89 17.43 18.25 7,665,945 -0.40(-2.12%)
Aug 09, 2011 19.83 19.25 17.30 18.64 10,314,633 -0.28(-1.47%)
Aug 08, 2011 19.83 19.83 18.60 18.92 8,513,443 -1.52(-7.45%)
Aug 05, 2011 19.79 20.80 19.55 20.44 5,624,946 +0.03(+0.16%)
Aug 04, 2011 20.72 20.95 20.33 20.41 4,032,158 -1.08(-5.02%)
Aug 03, 2011 21.57 21.62 20.77 21.49 2,471,224 -0.13(-0.58%)
Aug 02, 2011 22.04 22.43 21.57 21.61 2,325,450 -0.67(-3.02%)
Aug 01, 2011 22.86 22.93 22.02 22.29 1,538,259 -0.08(-0.34%)
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%)
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.