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 31, 2011 22.20 22.31 21.43 21.43 2,528,424 -1.18(-5.22%)
Oct 28, 2011 22.50 22.82 22.25 22.61 2,746,745 -0.19(-0.83%)
Oct 27, 2011 21.84 23.12 21.72 22.80 4,377,963 +1.91(+9.14%)
Oct 26, 2011 20.84 21.13 20.10 20.89 2,822,799 +0.28(+1.36%)
Oct 25, 2011 20.74 21.29 20.27 20.61 2,740,788 -0.28(-1.34%)
Oct 24, 2011 20.17 20.91 20.16 20.89 2,321,432 +0.79(+3.93%)
Oct 21, 2011 19.92 20.20 19.64 20.10 2,853,054 +0.45(+2.29%)
Oct 20, 2011 20.09 20.26 19.37 19.65 2,741,766 -0.52(-2.58%)
Oct 19, 2011 21.15 21.25 20.01 20.17 3,004,467 -1.04(-4.90%)
Oct 18, 2011 20.21 21.34 20.07 21.21 2,896,595 +0.91(+4.48%)
Oct 17, 2011 21.29 21.29 20.26 20.30 1,745,069 -0.92(-4.34%)
Oct 14, 2011 20.89 21.26 20.74 21.22 2,188,314 +0.63(+3.06%)
Oct 13, 2011 20.77 20.78 20.19 20.59 1,922,584 -0.20(-0.96%)
Oct 12, 2011 20.40 21.19 20.28 20.79 1,976,251 +0.71(+3.54%)
Oct 11, 2011 19.84 20.37 19.79 20.08 2,155,864 -0.17(-0.84%)
Oct 10, 2011 19.66 20.26 19.62 20.25 1,447,270 +1.01(+5.25%)
Oct 07, 2011 19.84 20.15 19.15 19.24 3,310,858 -0.47(-2.38%)
Oct 06, 2011 19.59 19.97 19.36 19.71 2,731,371 +0.64(+3.36%)
Oct 05, 2011 18.00 19.18 17.80 19.07 2,163,140 +1.15(+6.42%)
Oct 04, 2011 17.00 17.95 16.68 17.92 4,187,335 +0.60(+3.46%)
Oct 03, 2011 17.92 18.06 17.21 17.32 3,132,681 -1.00(-5.46%)
Sep 30, 2011 17.84 18.75 17.46 18.32 3,564,183 -0.12(-0.65%)
Sep 29, 2011 18.80 18.94 18.08 18.44 2,166,523 +0.00(+0.00%)
Sep 28, 2011 19.79 19.89 18.42 18.44 1,609,808 -1.24(-6.30%)
Sep 27, 2011 19.83 20.32 19.54 19.68 2,615,829 +0.65(+3.42%)
Sep 26, 2011 18.39 19.07 17.80 19.03 2,189,809 +0.60(+3.26%)
Sep 23, 2011 18.61 18.83 18.21 18.43 2,465,948 -0.47(-2.49%)
Sep 22, 2011 19.20 19.31 18.34 18.90 4,110,731 -1.03(-5.17%)
Sep 21, 2011 20.30 20.86 19.93 19.93 3,271,697 -0.40(-1.97%)
Sep 20, 2011 21.02 21.09 20.32 20.33 2,118,374 -0.61(-2.91%)
Sep 19, 2011 20.99 21.11 20.69 20.94 2,086,302 -0.72(-3.32%)
Sep 16, 2011 21.90 22.08 21.47 21.66 1,143,683 -0.16(-0.73%)
Sep 15, 2011 21.18 21.87 21.14 21.82 1,677,729 +0.90(+4.30%)
Sep 14, 2011 21.09 21.22 20.42 20.92 1,472,723 -0.18(-0.85%)
Sep 13, 2011 20.79 21.25 20.61 21.10 1,471,064 +0.40(+1.93%)
Sep 12, 2011 20.79 20.96 20.19 20.70 2,985,107 -0.64(-3.00%)
Sep 09, 2011 22.09 22.18 21.26 21.34 1,812,282 -1.15(-5.11%)
Sep 08, 2011 22.83 22.91 22.40 22.49 1,385,176 -0.45(-1.96%)
Sep 07, 2011 22.46 23.08 22.33 22.94 1,473,099 +0.75(+3.38%)
Sep 06, 2011 21.74 22.45 21.71 22.19 2,070,053 -0.34(-1.51%)
Sep 02, 2011 22.86 22.91 22.43 22.53 1,661,328 -0.78(-3.35%)
Sep 01, 2011 23.50 23.82 23.26 23.31 1,742,321 +0.07(+0.30%)
Aug 31, 2011 23.15 23.57 22.88 23.24 1,494,335 +0.21(+0.91%)
Aug 30, 2011 22.64 23.17 22.49 23.03 1,176,909 +0.25(+1.10%)
Aug 29, 2011 22.63 22.80 22.49 22.78 1,437,191 +0.47(+2.11%)
Aug 26, 2011 22.00 22.34 21.30 22.31 3,229,797 +0.01(+0.04%)
Aug 25, 2011 22.43 22.62 22.07 22.30 3,093,920 +0.09(+0.41%)
Aug 24, 2011 21.85 22.29 21.62 22.21 1,933,790 +0.41(+1.88%)
Aug 23, 2011 21.12 21.81 21.00 21.80 2,718,100 +1.01(+4.86%)
Aug 22, 2011 21.47 21.51 20.74 20.79 2,100,106 +0.06(+0.29%)
Aug 19, 2011 21.17 21.81 20.69 20.73 2,618,590 -0.80(-3.72%)
Aug 18, 2011 22.09 22.20 21.38 21.53 2,685,972 -1.07(-4.73%)
Aug 17, 2011 22.94 23.31 22.53 22.60 1,373,825 -0.14(-0.62%)
Aug 16, 2011 23.61 23.68 22.56 22.74 2,668,860 -1.12(-4.69%)
Aug 15, 2011 22.95 23.86 22.89 23.86 1,955,962 +1.22(+5.39%)
Aug 12, 2011 22.97 23.00 22.48 22.64 2,035,690 +0.01(+0.04%)
Aug 11, 2011 21.79 22.86 21.46 22.63 3,829,724 +0.96(+4.43%)
Aug 10, 2011 21.82 22.44 20.70 21.67 6,454,466 -0.47(-2.12%)
Aug 09, 2011 23.55 22.86 20.55 22.14 8,684,571 -0.33(-1.47%)
Aug 08, 2011 23.55 23.55 22.09 22.47 7,168,030 -1.81(-7.45%)
Aug 05, 2011 23.50 24.71 23.22 24.28 4,736,014 +0.04(+0.17%)
Aug 04, 2011 24.61 24.88 24.14 24.24 3,394,941 -1.28(-5.02%)
Aug 03, 2011 25.62 25.68 24.67 25.52 2,080,687 -0.15(-0.58%)
Aug 02, 2011 26.18 26.64 25.62 25.67 1,957,950 -0.80(-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.