Cameco Corporation (NY: CCJ )

16.12 USD -0.36 (-2.18%)
Official Closing Price Updated: 7:55 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.95 26.42 25.75 26.35 2,262,197 +0.51(+1.97%)
Jun 29, 2011 25.60 26.00 25.25 25.84 2,339,693 +0.54(+2.13%)
Jun 28, 2011 24.86 25.30 24.77 25.30 1,826,577 +0.43(+1.73%)
Jun 27, 2011 24.89 24.95 24.52 24.87 2,111,948 +0.06(+0.24%)
Jun 24, 2011 24.89 25.12 24.68 24.81 3,522,137 +0.10(+0.40%)
Jun 23, 2011 24.13 24.78 23.88 24.71 4,098,856 +0.31(+1.27%)
Jun 22, 2011 24.54 24.68 24.04 24.40 4,122,834 -0.25(-1.01%)
Jun 21, 2011 23.34 24.73 23.23 24.65 3,879,519 +1.45(+6.25%)
Jun 20, 2011 23.20 23.24 23.17 23.20 4,719,279 -0.61(-2.56%)
Jun 17, 2011 24.50 24.85 23.59 23.81 4,687,920 -0.53(-2.18%)
Jun 16, 2011 24.54 24.71 24.11 24.34 2,588,320 -0.31(-1.26%)
Jun 15, 2011 24.66 25.30 24.56 24.65 2,758,455 -0.55(-2.18%)
Jun 14, 2011 25.35 25.55 24.81 25.20 4,343,956 -0.01(-0.04%)
Jun 13, 2011 25.92 26.15 24.67 25.21 3,692,772 -0.82(-3.15%)
Jun 10, 2011 26.30 26.50 25.94 26.03 1,942,539 -0.55(-2.07%)
Jun 09, 2011 26.39 26.80 26.18 26.58 3,206,772 +0.15(+0.57%)
Jun 08, 2011 26.92 27.11 25.94 26.43 4,171,801 -0.72(-2.65%)
Jun 07, 2011 27.29 27.62 27.06 27.15 1,558,903 -0.03(-0.11%)
Jun 06, 2011 28.06 28.27 27.01 27.18 1,892,661 -0.97(-3.45%)
Jun 03, 2011 28.26 28.69 27.92 28.15 1,869,231 +0.75(+2.74%)
May 24, 2011 27.35 27.97 27.14 27.40 2,266,154 +0.08(+0.29%)
May 23, 2011 26.86 27.57 26.51 27.32 2,289,290 +0.26(+0.96%)
May 20, 2011 27.25 27.30 26.66 27.06 1,970,752 -0.35(-1.28%)
May 19, 2011 27.68 27.82 27.06 27.41 2,046,037 -0.08(-0.29%)
May 18, 2011 26.86 27.89 26.65 27.49 2,822,619 +0.77(+2.88%)
May 17, 2011 26.55 26.90 26.40 26.72 3,271,943 +0.08(+0.30%)
May 16, 2011 26.16 27.16 26.05 26.64 3,086,066 +0.40(+1.52%)
May 13, 2011 26.42 26.57 26.00 26.24 2,865,982 -0.11(-0.42%)
May 12, 2011 27.50 27.64 26.17 26.35 7,032,255 -1.38(-4.98%)
May 11, 2011 28.92 28.93 27.50 27.73 3,395,304 -1.20(-4.15%)
May 10, 2011 29.45 29.45 28.71 28.93 2,035,952 -0.06(-0.21%)
May 09, 2011 28.58 29.10 28.45 28.99 2,169,889 +0.59(+2.08%)
May 06, 2011 28.47 29.22 28.16 28.40 2,482,360 -0.18(-0.63%)
May 05, 2011 28.72 29.19 28.49 28.58 2,626,340 -0.69(-2.36%)
May 04, 2011 30.15 30.18 28.98 29.27 2,597,942 -0.79(-2.63%)
May 03, 2011 30.35 31.11 29.67 30.06 4,000,266 -0.63(-2.05%)
May 02, 2011 30.69 30.76 30.41 30.69 4,990,213 +1.21(+4.10%)
Apr 29, 2011 29.30 29.55 29.09 29.48 1,448,501 +0.04(+0.14%)
Apr 28, 2011 29.47 29.57 29.12 29.44 1,959,249 -0.03(-0.10%)
Apr 27, 2011 29.40 29.59 28.55 29.47 1,956,699 +0.22(+0.75%)
Apr 26, 2011 28.94 29.31 28.93 29.25 1,435,129 +0.28(+0.97%)
Apr 25, 2011 29.17 29.31 28.69 28.97 1,572,062 -0.12(-0.41%)
Apr 21, 2011 29.40 29.40 28.92 29.09 2,418,719 +0.07(+0.24%)
Apr 20, 2011 28.71 29.40 28.62 29.02 2,454,094 +0.59(+2.08%)
Apr 19, 2011 28.38 28.50 28.10 28.43 1,811,633 +0.31(+1.10%)
Apr 18, 2011 28.60 28.60 27.77 28.12 2,554,291 -0.34(-1.19%)
Apr 15, 2011 28.13 28.50 28.01 28.46 2,673,491 +0.42(+1.50%)
Apr 14, 2011 27.97 28.29 27.85 28.04 2,947,983 -0.10(-0.36%)
Apr 13, 2011 28.40 28.87 28.01 28.14 2,858,362 -0.10(-0.35%)
Apr 12, 2011 28.55 28.73 27.34 28.24 8,025,497 -0.71(-2.45%)
Apr 11, 2011 29.97 30.03 28.73 28.95 4,833,951 -0.90(-3.02%)
Apr 08, 2011 30.18 30.24 29.63 29.85 2,474,968 +0.00(+0.00%)
Apr 07, 2011 30.51 30.77 29.80 29.85 5,437,160 -0.61(-2.00%)
Apr 06, 2011 31.23 31.26 30.39 30.46 2,498,412 -0.41(-1.33%)
Apr 05, 2011 31.10 31.29 30.50 30.87 3,934,270 +0.04(+0.13%)
Apr 04, 2011 30.54 31.16 30.50 30.83 2,757,573 +0.29(+0.95%)
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.