Cameco Corporation (NY: CCJ )

17.37 USD +0.29 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.56 18.57 18.08 18.18 1,662,091 -0.37(-1.99%)
Nov 29, 2012 18.21 18.61 18.21 18.55 2,393,898 +0.32(+1.76%)
Nov 28, 2012 17.41 18.27 17.32 18.23 3,223,349 +0.62(+3.52%)
Nov 27, 2012 17.43 17.70 17.40 17.61 1,746,940 +0.18(+1.03%)
Nov 26, 2012 17.47 17.47 17.24 17.43 1,451,569 -0.05(-0.29%)
Nov 23, 2012 16.96 17.48 16.87 17.48 933,974 +0.66(+3.92%)
Nov 21, 2012 16.87 16.94 16.75 16.82 923,519 -0.12(-0.71%)
Nov 20, 2012 17.22 17.22 16.72 16.94 1,059,352 -0.23(-1.34%)
Nov 19, 2012 17.16 17.18 16.98 17.17 1,143,781 +0.32(+1.90%)
Nov 16, 2012 16.78 16.87 16.41 16.85 1,487,579 +0.13(+0.78%)
Nov 15, 2012 16.83 16.91 16.51 16.72 1,845,355 -0.05(-0.30%)
Nov 14, 2012 17.37 17.41 16.75 16.77 1,914,463 -0.58(-3.34%)
Nov 13, 2012 17.53 17.66 17.33 17.35 1,104,883 -0.32(-1.81%)
Nov 12, 2012 17.70 17.72 17.52 17.67 1,131,460 +0.13(+0.74%)
Nov 09, 2012 17.09 17.55 17.05 17.54 2,498,160 +0.32(+1.86%)
Nov 08, 2012 17.68 17.85 17.21 17.22 2,145,201 -0.73(-4.07%)
Nov 07, 2012 18.39 18.44 17.90 17.95 2,235,988 -0.51(-2.76%)
Nov 06, 2012 18.49 18.56 18.29 18.46 1,299,820 +0.14(+0.76%)
Nov 05, 2012 18.58 18.68 18.28 18.32 1,380,515 -0.24(-1.29%)
Nov 02, 2012 18.48 18.71 18.30 18.56 1,951,073 +0.09(+0.49%)
Nov 01, 2012 18.82 18.86 17.90 18.47 5,837,496 -0.88(-4.55%)
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%)
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.