Cameco Corporation (NY: CCJ )

10.13 USD +0.04 (+0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.46 31.24 30.46 30.96 1,096,098 +0.37(+1.21%)
Oct 28, 2010 30.72 31.02 30.32 30.59 1,007,117 +0.09(+0.30%)
Oct 27, 2010 30.81 30.81 29.90 30.50 1,149,363 -0.40(-1.29%)
Oct 25, 2010 30.05 31.35 29.98 30.90 2,441,382 +1.29(+4.36%)
Oct 22, 2010 29.70 29.86 29.32 29.61 904,624 +0.07(+0.24%)
Oct 21, 2010 30.34 30.39 29.36 29.54 1,198,723 -0.44(-1.47%)
Oct 20, 2010 29.54 30.20 29.33 29.98 1,481,707 +0.49(+1.66%)
Oct 19, 2010 30.23 30.36 29.26 29.49 1,804,699 -1.36(-4.41%)
Oct 18, 2010 30.47 30.94 30.28 30.85 1,188,633 +0.30(+0.98%)
Oct 15, 2010 30.62 30.75 30.17 30.55 1,054,554 +0.20(+0.67%)
Oct 14, 2010 30.61 30.78 30.27 30.35 1,013,899 -0.24(-0.80%)
Oct 13, 2010 30.29 30.62 30.28 30.59 1,568,580 +0.66(+2.21%)
Oct 12, 2010 29.82 30.10 29.39 29.93 1,413,701 -0.11(-0.37%)
Oct 11, 2010 30.11 30.47 29.69 30.04 1,256,035 +0.17(+0.57%)
Oct 08, 2010 29.87 30.04 28.62 29.87 2,747,109 +1.19(+4.15%)
Oct 07, 2010 28.30 28.73 27.85 28.68 1,813,481 +0.35(+1.24%)
Oct 06, 2010 28.28 28.70 28.26 28.33 1,707,870 +0.15(+0.53%)
Oct 05, 2010 27.80 28.25 27.68 28.18 1,345,288 +0.56(+2.03%)
Oct 04, 2010 28.00 28.05 27.43 27.62 1,507,390 -0.40(-1.43%)
Oct 01, 2010 28.02 28.27 27.82 28.02 1,834,564 +0.29(+1.05%)
Sep 30, 2010 27.82 27.88 27.01 27.73 1,714,219 +0.18(+0.65%)
Sep 29, 2010 27.41 27.87 27.35 27.55 1,154,308 -0.01(-0.04%)
Sep 28, 2010 27.36 27.67 26.92 27.56 1,087,582 +0.20(+0.73%)
Sep 27, 2010 27.57 27.71 27.14 27.36 1,157,613 -0.11(-0.40%)
Sep 24, 2010 26.78 27.52 26.74 27.47 1,658,550 +1.05(+3.97%)
Sep 23, 2010 26.19 26.70 26.02 26.42 881,532 -0.05(-0.19%)
Sep 22, 2010 26.50 26.83 26.34 26.47 974,959 -0.02(-0.08%)
Sep 21, 2010 26.59 26.70 26.25 26.49 1,525,405 +0.06(+0.23%)
Sep 20, 2010 26.04 26.57 25.95 26.43 1,157,345 +0.36(+1.38%)
Sep 17, 2010 26.07 26.46 25.77 26.07 1,171,034 -0.38(-1.44%)
Sep 15, 2010 26.28 26.62 26.26 26.45 950,660 -0.11(-0.41%)
Sep 14, 2010 26.79 26.84 26.42 26.56 1,092,734 -0.11(-0.41%)
Sep 13, 2010 26.54 26.93 26.41 26.67 1,512,244 +0.55(+2.11%)
Sep 10, 2010 25.67 26.25 25.67 26.12 1,110,137 +0.44(+1.71%)
Sep 09, 2010 26.17 26.26 25.37 25.68 966,675 -0.12(-0.47%)
Sep 08, 2010 25.70 26.16 25.70 25.80 1,246,935 +0.28(+1.10%)
Sep 07, 2010 25.80 25.94 25.32 25.52 1,473,181 -0.44(-1.69%)
Sep 03, 2010 25.90 25.99 25.72 25.96 1,394,618 +0.42(+1.64%)
Sep 02, 2010 25.16 25.54 25.01 25.54 1,163,970 +0.53(+2.12%)
Sep 01, 2010 24.81 25.21 24.68 25.01 1,699,371 +0.74(+3.05%)
Aug 31, 2010 24.27 24.59 24.16 24.27 12,100 -0.22(-0.90%)
Aug 30, 2010 24.81 24.83 24.46 24.49 1,447,918 -0.20(-0.81%)
Aug 27, 2010 24.69 24.72 23.93 24.69 1,660,888 +0.35(+1.44%)
Aug 26, 2010 24.60 24.80 24.02 24.34 200 -0.05(-0.20%)
Aug 25, 2010 24.05 24.46 23.93 24.39 2,089,166 -0.14(-0.57%)
Aug 24, 2010 25.20 25.33 24.43 24.53 2,602,229 -1.10(-4.29%)
Aug 23, 2010 25.68 26.07 25.59 25.63 2,150,977 +0.17(+0.67%)
Aug 20, 2010 25.42 25.54 25.15 25.46 1,213,182 -0.17(-0.66%)
Aug 19, 2010 26.03 26.20 25.36 25.63 1,693,048 -0.58(-2.21%)
Aug 18, 2010 25.68 26.43 25.50 26.21 1,973,470 +0.57(+2.22%)
Aug 17, 2010 25.20 26.01 25.00 25.64 2,409,185 +0.84(+3.39%)
Aug 16, 2010 24.59 24.96 24.34 24.80 1,516,435 +0.01(+0.04%)
Aug 13, 2010 24.79 25.14 24.53 24.79 1,744,091 -0.28(-1.12%)
Aug 12, 2010 24.59 25.24 24.34 25.07 1,992,902 +0.04(+0.16%)
Aug 11, 2010 25.42 25.42 24.81 25.03 2,023,972 -0.87(-3.36%)
Aug 10, 2010 26.29 26.29 25.61 25.90 1,862,107 -0.70(-2.63%)
Aug 09, 2010 26.75 26.75 26.28 26.60 888,520 +0.10(+0.38%)
Aug 06, 2010 26.50 26.71 26.13 26.50 1,708,049 -0.08(-0.30%)
Aug 05, 2010 26.50 26.71 26.35 26.58 1,968,097 +0.18(+0.68%)
Aug 04, 2010 26.42 26.45 26.06 26.40 4,470 +0.26(+0.99%)
Aug 03, 2010 26.19 26.39 26.02 26.14 100 -0.22(-0.83%)
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.