Cameco Corporation (NY: CCJ )

10.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 19.01 19.50 19.00 19.35 2,027,188 +0.42(+2.22%)
Oct 26, 2012 18.85 18.93 18.93 18.93 1,011,300 -0.01(-0.05%)
Oct 25, 2012 18.69 18.96 18.65 18.94 1,174,495 +0.40(+2.16%)
Oct 24, 2012 18.85 19.00 18.44 18.54 1,389,654 -0.23(-1.23%)
Oct 23, 2012 18.88 18.96 18.59 18.77 1,195,123 -0.51(-2.65%)
Oct 19, 2012 19.71 19.75 19.14 19.28 1,200,846 -0.56(-2.82%)
Oct 18, 2012 19.57 19.93 19.50 19.84 1,441,093 +0.17(+0.86%)
Oct 17, 2012 19.51 19.69 19.34 19.67 1,788,617 +0.24(+1.24%)
Oct 16, 2012 19.15 19.47 19.13 19.43 1,006,693 +0.29(+1.52%)
Oct 15, 2012 19.10 19.23 18.87 19.14 1,297,805 +0.07(+0.37%)
Oct 12, 2012 19.14 19.31 19.00 19.07 1,027,225 -0.13(-0.68%)
Oct 11, 2012 19.32 19.37 19.03 19.20 1,053,513 -0.02(-0.10%)
Oct 10, 2012 19.39 19.60 19.15 19.22 1,282,485 -0.08(-0.41%)
Oct 09, 2012 19.52 19.61 19.15 19.30 1,435,311 -0.06(-0.31%)
Oct 08, 2012 19.25 19.59 19.25 19.36 888,953 -0.11(-0.56%)
Oct 05, 2012 19.81 19.95 19.39 19.47 1,429,046 -0.23(-1.17%)
Oct 04, 2012 19.55 19.84 19.45 19.70 1,234,242 +0.32(+1.65%)
Oct 03, 2012 19.96 20.01 19.28 19.38 1,787,914 -0.66(-3.29%)
Oct 02, 2012 19.75 20.08 19.65 20.04 3,421,019 +0.40(+2.04%)
Oct 01, 2012 19.67 19.94 19.46 19.64 3,264,965 +0.19(+0.98%)
Sep 28, 2012 19.93 19.97 19.30 19.45 2,457,697 -0.62(-3.09%)
Sep 27, 2012 19.74 20.19 19.20 20.07 2,680,179 +0.45(+2.29%)
Sep 26, 2012 20.22 20.36 19.53 19.62 3,185,799 -1.02(-4.94%)
Sep 25, 2012 20.91 21.29 20.61 20.64 2,028,128 -0.33(-1.57%)
Sep 24, 2012 20.94 21.24 20.76 20.97 1,357,521 -0.22(-1.04%)
Sep 21, 2012 21.60 21.73 21.18 21.19 1,358,588 -0.31(-1.44%)
Sep 20, 2012 21.25 21.56 21.16 21.50 1,115,227 -0.08(-0.37%)
Sep 19, 2012 21.89 21.94 21.44 21.58 1,745,736 -0.23(-1.05%)
Sep 18, 2012 21.62 21.92 21.45 21.81 1,911,943 +0.19(+0.88%)
Sep 17, 2012 21.76 21.77 21.37 21.62 1,612,065 -0.11(-0.51%)
Sep 14, 2012 22.28 22.39 21.63 21.73 3,053,233 -0.24(-1.09%)
Sep 13, 2012 21.63 22.04 21.44 21.97 1,886,295 +0.36(+1.67%)
Sep 12, 2012 22.32 22.35 21.54 21.61 2,505,846 -0.60(-2.70%)
Sep 11, 2012 22.36 22.64 22.10 22.21 967,535 -0.09(-0.40%)
Sep 10, 2012 22.42 22.75 22.24 22.30 1,208,504 -0.15(-0.67%)
Sep 07, 2012 21.85 22.55 21.85 22.45 1,090,785 +0.64(+2.93%)
Sep 06, 2012 21.89 21.99 21.56 21.81 1,527,427 +0.10(+0.46%)
Sep 05, 2012 21.48 21.75 21.21 21.71 2,225,363 +0.24(+1.12%)
Sep 04, 2012 21.71 21.78 21.42 21.47 1,092,027 -0.39(-1.78%)
Aug 31, 2012 22.10 22.16 21.66 21.86 1,400,059 -0.04(-0.18%)
Aug 30, 2012 22.10 22.11 21.79 21.90 2,354,902 -0.29(-1.31%)
Aug 29, 2012 22.35 22.39 22.03 22.19 1,511,880 -0.24(-1.07%)
Aug 27, 2012 22.21 22.80 22.21 22.43 1,567,317 -0.26(-1.15%)
Aug 24, 2012 22.75 23.02 22.59 22.69 1,324,699 -0.24(-1.05%)
Aug 23, 2012 22.90 23.10 22.63 22.93 2,052,142 +0.03(+0.13%)
Aug 22, 2012 22.70 23.16 22.60 22.90 1,908,844 +0.13(+0.57%)
Aug 21, 2012 22.67 23.23 22.66 22.77 3,121,700 +0.15(+0.66%)
Aug 20, 2012 22.50 22.75 22.15 22.62 1,413,328 +0.08(+0.35%)
Aug 17, 2012 22.43 22.78 22.39 22.54 1,633,279 +0.01(+0.04%)
Aug 16, 2012 21.21 22.55 21.20 22.53 2,795,457 +1.38(+6.52%)
Aug 15, 2012 20.52 21.19 20.42 21.15 2,018,686 +0.55(+2.67%)
Aug 14, 2012 20.45 20.62 20.45 20.60 1,671,514 +0.19(+0.93%)
Aug 13, 2012 20.79 20.82 20.27 20.41 1,559,313 -0.43(-2.06%)
Aug 10, 2012 20.73 20.86 20.49 20.84 1,333,626 +0.09(+0.43%)
Aug 09, 2012 20.56 20.97 20.50 20.75 1,183,811 +0.09(+0.44%)
Aug 08, 2012 20.88 21.08 20.54 20.66 1,193,558 -0.30(-1.43%)
Aug 07, 2012 20.79 21.13 20.74 20.96 1,779,278 +0.35(+1.70%)
Aug 06, 2012 20.66 20.85 20.55 20.61 1,418,762 -0.02(-0.10%)
Aug 03, 2012 20.59 20.84 20.48 20.63 2,382,065 +0.44(+2.18%)
Aug 02, 2012 20.16 20.55 19.91 20.19 1,887,215 -0.15(-0.74%)
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.