Indicators

Cameco Corporation (NY: CCJ )

45.63 -3.79 (-7.67%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.35	17.41	17.14	17.35	2,344,652	-0.14(-0.81%)
Apr 27, 2012	17.31	17.54	17.22	17.49	1,707,931	+0.30(+1.73%)
Apr 26, 2012	17.09	17.34	17.08	17.19	2,319,828	+0.00(+0.00%)
Apr 25, 2012	16.97	17.23	16.87	17.19	2,117,330	+0.38(+2.29%)
Apr 24, 2012	16.90	17.02	16.77	16.81	2,949,268	-0.07(-0.42%)
Apr 23, 2012	16.94	17.01	16.68	16.88	3,555,974	-0.51(-2.93%)
Apr 20, 2012	17.01	17.71	16.84	17.39	5,991,996	+0.76(+4.58%)
Apr 19, 2012	16.61	16.84	16.52	16.63	3,037,792	+0.11(+0.67%)
Apr 18, 2012	16.66	16.86	16.42	16.52	3,373,421	-0.25(-1.50%)
Apr 17, 2012	16.35	16.99	16.30	16.77	3,948,672	+0.65(+4.04%)
Apr 16, 2012	16.14	16.31	15.98	16.12	2,572,557	+0.03(+0.20%)
Apr 13, 2012	16.36	16.41	15.98	16.09	3,580,701	-0.42(-2.52%)
Apr 12, 2012	15.55	16.56	15.55	16.50	4,852,597	+1.04(+6.70%)
Apr 11, 2012	15.64	15.77	15.45	15.47	3,004,514	-0.08(-0.50%)
Apr 10, 2012	15.74	15.88	15.34	15.55	2,879,898	-0.26(-1.64%)
Apr 09, 2012	15.85	15.93	15.60	15.80	2,439,906	-0.24(-1.47%)
Apr 05, 2012	16.10	16.24	15.94	16.04	2,523,821	-0.15(-0.92%)
Apr 04, 2012	16.15	16.40	15.95	16.19	3,178,870	-0.22(-1.34%)
Apr 03, 2012	16.84	16.85	16.28	16.41	3,658,834	-0.51(-3.02%)

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.