Cameco Corporation (NY: CCJ )

22.65 -1.12 (-4.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 19.51 19.59 18.88 19.06 2,299,504 -0.23(-1.19%)
Jan 30, 2012 19.22 19.35 18.86 19.29 1,973,933 -0.18(-0.93%)
Jan 27, 2012 19.29 19.57 19.21 19.47 1,878,168 +0.13(+0.68%)
Jan 26, 2012 19.60 19.73 19.21 19.34 3,136,998 -0.16(-0.80%)
Jan 25, 2012 19.10 19.62 18.70 19.50 3,404,615 +0.39(+2.06%)
Jan 24, 2012 19.04 19.22 18.83 19.10 3,748,599 -0.22(-1.14%)
Jan 23, 2012 18.97 19.51 18.70 19.33 4,451,690 +0.49(+2.61%)
Jan 20, 2012 18.70 18.87 18.43 18.83 4,075,056 +0.02(+0.13%)
Jan 19, 2012 18.82 18.85 18.61 18.81 3,718,481 +0.25(+1.37%)
Jan 18, 2012 17.61 18.59 17.50 18.56 6,184,961 +0.91(+5.15%)
Jan 17, 2012 17.77 17.81 17.29 17.65 6,737,893 +1.11(+6.74%)
Jan 13, 2012 16.45 16.64 15.98 16.53 3,742,219 -0.09(-0.54%)
Jan 12, 2012 15.97 16.69 15.77 16.62 4,640,806 +0.85(+5.40%)
Jan 11, 2012 15.40 15.80 15.29 15.77 2,420,684 +0.42(+2.72%)
Jan 10, 2012 15.47 15.47 15.16 15.35 4,306,828 +0.22(+1.46%)
Jan 09, 2012 15.28 15.31 15.08 15.13 2,259,023 -0.07(-0.48%)
Jan 06, 2012 15.43 15.43 15.13 15.21 2,027,311 -0.20(-1.33%)
Jan 05, 2012 15.51 15.55 15.28 15.41 2,353,809 -0.21(-1.36%)
Jan 04, 2012 15.42 15.66 15.16 15.62 2,468,370 +0.84(+5.65%)
Dec 30, 2011 14.53 14.80 14.49 14.79 1,560,521 +0.25(+1.75%)
Dec 29, 2011 14.25 14.55 14.18 14.53 2,108,930 +0.30(+2.13%)
Dec 28, 2011 14.55 14.55 14.15 14.23 2,254,199 -0.21(-1.43%)
Dec 27, 2011 14.49 14.70 14.41 14.44 1,629,615 -0.20(-1.34%)
Dec 23, 2011 14.79 14.87 14.56 14.63 1,403,833 -0.06(-0.39%)
Dec 21, 2011 14.50 14.71 14.33 14.69 2,566,297 +0.23(+1.58%)
Dec 20, 2011 14.24 14.57 14.19 14.46 2,976,675 +0.53(+3.80%)
Dec 19, 2011 14.03 14.06 13.82 13.93 3,324,487 -0.06(-0.41%)
Dec 16, 2011 14.07 14.46 13.96 13.99 2,086,538 -0.05(-0.35%)
Dec 15, 2011 14.07 14.33 14.01 14.04 2,888,427 +0.10(+0.70%)
Dec 14, 2011 13.96 14.22 13.85 13.94 3,766,024 -0.25(-1.78%)
Dec 13, 2011 14.66 14.95 13.95 14.19 2,927,292 -0.45(-3.06%)
Dec 12, 2011 14.77 14.83 14.40 14.64 2,258,777 -0.42(-2.81%)
Dec 09, 2011 14.66 15.15 14.57 15.06 1,896,677 +0.42(+2.84%)
Dec 08, 2011 15.08 15.32 14.57 14.65 2,510,350 -0.64(-4.21%)
Dec 07, 2011 15.14 15.39 14.84 15.29 2,576,448 +0.01(+0.05%)
Dec 06, 2011 15.59 15.59 15.26 15.28 2,892,176 -0.32(-2.04%)
Dec 05, 2011 15.71 16.03 15.48 15.60 2,394,496 +0.08(+0.53%)
Dec 02, 2011 15.54 15.78 15.46 15.52 4,000,043 +0.20(+1.33%)
Dec 01, 2011 15.28 15.48 15.09 15.32 2,362,980 -0.11(-0.74%)
Nov 30, 2011 14.84 15.46 14.78 15.43 4,963,703 +1.18(+8.29%)
Nov 29, 2011 14.47 14.65 14.20 14.25 3,498,651 -0.15(-1.07%)
Nov 28, 2011 14.22 14.48 14.14 14.40 2,833,748 +0.83(+6.12%)
Nov 25, 2011 13.60 13.79 13.52 13.57 1,241,481 -0.16(-1.19%)
Nov 23, 2011 14.20 14.24 13.65 13.74 3,163,915 -0.63(-4.37%)
Nov 22, 2011 14.66 14.71 14.33 14.36 2,571,800 -0.42(-2.87%)
Nov 21, 2011 15.09 15.09 14.51 14.79 2,534,431 -0.56(-3.66%)
Nov 18, 2011 15.65 15.73 15.28 15.35 1,912,939 -0.07(-0.42%)
Nov 17, 2011 15.98 16.02 15.27 15.41 2,695,068 -0.63(-3.91%)
Nov 16, 2011 16.21 16.52 15.99 16.04 3,033,085 -0.37(-2.23%)
Nov 15, 2011 16.02 16.51 15.90 16.41 2,998,762 +0.26(+1.61%)
Nov 14, 2011 16.01 16.17 15.80 16.15 2,841,213 +0.02(+0.10%)
Nov 11, 2011 15.92 16.38 15.87 16.13 2,086,043 +0.34(+2.17%)
Nov 10, 2011 15.98 16.12 15.50 15.79 2,801,059 +0.03(+0.21%)
Nov 09, 2011 16.24 16.25 15.72 15.76 4,060,565 -0.90(-5.38%)
Nov 08, 2011 16.38 16.85 16.38 16.65 4,236,931 +0.27(+1.64%)
Nov 07, 2011 16.93 17.08 15.78 16.38 6,830,615 -1.09(-6.25%)
Nov 04, 2011 17.60 17.75 16.86 17.48 3,436,594 -0.20(-1.15%)
Nov 03, 2011 17.46 17.81 17.06 17.68 3,688,450 +0.40(+2.31%)
Nov 02, 2011 17.02 17.44 16.96 17.28 2,164,256 +0.49(+2.91%)
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.