Cameco Corporation (NY: CCJ )

16.12 USD -0.36 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 29.91 30.16 29.70 30.04 3,038,608 +0.14(+0.47%)
Mar 30, 2011 29.90 29.90 29.90 29.90 3,703,042 +0.19(+0.64%)
Mar 29, 2011 29.71 29.84 28.82 29.71 6,714,447 -0.31(-1.03%)
Mar 28, 2011 31.25 31.25 29.95 30.02 6,737,166 -1.15(-3.69%)
Mar 25, 2011 30.80 31.74 30.79 31.17 3,396,727 +0.19(+0.61%)
Mar 24, 2011 31.78 31.90 30.88 30.98 5,009,106 -0.61(-1.93%)
Mar 23, 2011 32.31 32.31 31.02 31.59 4,425,050 -0.61(-1.89%)
Mar 22, 2011 32.44 32.82 31.62 32.20 9,427,167 +0.49(+1.55%)
Mar 21, 2011 32.10 32.46 31.44 31.71 15,099,312 +2.31(+7.86%)
Mar 18, 2011 29.23 29.90 28.81 29.40 12,626,639 +1.30(+4.63%)
Mar 17, 2011 30.49 30.82 28.08 28.10 20,195,796 -1.53(-5.16%)
Mar 16, 2011 32.28 32.87 28.51 29.63 23,136,969 -2.94(-9.03%)
Mar 15, 2011 30.73 32.80 30.71 32.57 23,086,971 +0.51(+1.59%)
Mar 14, 2011 30.16 32.75 28.80 32.06 27,242,102 -5.32(-14.23%)
Mar 11, 2011 37.04 38.02 36.80 37.38 2,117,554 -0.08(-0.21%)
Mar 10, 2011 37.97 38.04 37.07 37.46 1,822,834 -1.03(-2.68%)
Mar 09, 2011 39.59 39.66 38.30 38.49 1,662,542 -0.94(-2.38%)
Mar 08, 2011 39.24 39.74 38.51 39.43 1,685,209 +0.55(+1.41%)
Mar 07, 2011 40.63 40.77 37.92 38.88 4,423,920 -1.75(-4.31%)
Mar 04, 2011 40.50 41.43 40.46 40.63 1,904,110 +0.09(+0.22%)
Mar 03, 2011 40.38 40.57 39.77 40.54 2,018,785 +0.42(+1.05%)
Mar 02, 2011 40.52 40.53 39.82 40.12 2,437,750 -0.41(-1.01%)
Mar 01, 2011 40.82 41.11 40.50 40.53 1,868,323 -0.21(-0.52%)
Feb 28, 2011 41.51 41.57 40.59 40.74 1,893,477 -0.37(-0.90%)
Feb 25, 2011 40.78 41.50 40.55 41.11 2,571,830 +1.01(+2.52%)
Feb 24, 2011 40.38 41.25 40.00 40.10 2,936,158 -0.24(-0.59%)
Feb 23, 2011 40.17 41.04 39.83 40.34 5,855,881 +0.01(+0.02%)
Feb 22, 2011 41.11 41.65 40.31 40.33 3,714,092 -1.59(-3.79%)
Feb 18, 2011 43.05 43.09 41.57 41.92 2,158,048 -1.17(-2.72%)
Feb 17, 2011 43.09 43.11 42.57 43.09 1,247,257 +0.38(+0.89%)
Feb 16, 2011 42.99 43.12 42.15 42.71 2,037,120 -0.29(-0.67%)
Feb 15, 2011 44.24 44.50 42.82 43.00 2,166,879 -0.59(-1.35%)
Feb 14, 2011 42.55 44.81 42.53 43.59 3,258,726 +1.31(+3.10%)
Feb 11, 2011 42.52 42.63 41.85 42.28 1,395,623 -0.04(-0.09%)
Feb 10, 2011 42.15 42.59 41.53 42.32 2,054,417 -0.07(-0.17%)
Feb 09, 2011 41.45 42.70 41.33 42.39 3,201,354 +1.33(+3.24%)
Feb 08, 2011 41.47 41.53 40.60 41.06 2,185,381 -0.33(-0.80%)
Feb 07, 2011 42.37 42.37 41.15 41.39 1,926,379 -0.49(-1.17%)
Feb 04, 2011 42.89 43.33 41.56 41.88 2,284,137 -0.65(-1.53%)
Feb 03, 2011 42.88 42.96 42.17 42.53 2,061,049 -0.47(-1.09%)
Feb 02, 2011 43.27 44.15 42.77 43.00 4,184,550 +0.43(+1.01%)
Feb 01, 2011 42.35 43.64 42.11 42.57 3,816,622 +1.10(+2.65%)
Jan 31, 2011 40.05 41.83 40.04 41.47 3,016,672 +1.68(+4.22%)
Jan 28, 2011 38.48 40.17 38.48 39.79 3,037,700 +1.01(+2.60%)
Jan 27, 2011 39.38 39.76 38.50 38.78 1,549,891 -0.40(-1.02%)
Jan 26, 2011 38.53 39.36 38.22 39.18 1,800,430 +0.90(+2.35%)
Jan 25, 2011 38.72 39.16 37.65 38.28 1,941,550 -0.67(-1.72%)
Jan 24, 2011 38.05 39.15 38.05 38.95 1,675,858 +0.19(+0.49%)
Jan 21, 2011 38.72 38.98 38.30 38.76 2,102,961 +0.51(+1.33%)
Jan 20, 2011 39.58 39.58 37.60 38.25 3,274,287 -1.73(-4.33%)
Jan 19, 2011 40.57 40.73 39.75 39.98 2,851,744 -0.56(-1.38%)
Jan 18, 2011 40.32 41.07 40.21 40.54 1,741,272 +0.57(+1.43%)
Jan 14, 2011 39.20 40.00 39.10 39.97 1,659,086 +0.32(+0.81%)
Jan 13, 2011 39.52 39.97 38.91 39.65 1,631,999 +0.12(+0.30%)
Jan 12, 2011 39.40 39.76 38.99 39.53 1,880,619 +0.62(+1.59%)
Jan 11, 2011 38.89 39.14 38.30 38.91 3,200,315 +0.73(+1.91%)
Jan 10, 2011 37.47 38.26 36.95 38.18 4,305,196 -0.02(-0.05%)
Jan 07, 2011 39.31 39.33 37.77 38.20 3,762,825 -1.23(-3.12%)
Jan 06, 2011 40.10 40.44 39.18 39.43 2,018,426 -0.51(-1.28%)
Jan 05, 2011 40.08 40.18 39.55 39.94 1,779,861 -0.12(-0.30%)
Jan 04, 2011 40.58 40.90 39.62 40.06 2,126,175 -0.58(-1.43%)
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.