Cameco Corporation (NY: CCJ )

18.58 USD -0.35 (-1.85%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 40.15 40.86 40.00 40.38 1,016,129 +0.26(+0.65%)
Dec 30, 2010 40.36 40.94 39.91 40.12 1,622,735 -0.16(-0.40%)
Dec 29, 2010 39.43 40.40 39.40 40.28 2,085,245 +1.09(+2.78%)
Dec 28, 2010 39.83 39.83 39.02 39.19 936,636 -0.54(-1.36%)
Dec 27, 2010 39.75 39.80 39.41 39.73 490,816 +0.05(+0.13%)
Dec 23, 2010 39.75 39.82 39.00 39.68 981,639 +0.04(+0.10%)
Dec 22, 2010 39.61 39.85 39.31 39.64 1,107,861 +0.16(+0.41%)
Dec 21, 2010 39.55 39.68 39.10 39.48 1,617,353 +0.05(+0.13%)
Dec 20, 2010 39.34 39.69 39.08 39.43 1,410,914 -0.02(-0.05%)
Dec 17, 2010 38.78 39.60 38.58 39.45 2,292,401 +0.78(+2.02%)
Dec 16, 2010 38.29 38.82 38.06 38.67 1,756,210 +0.55(+1.44%)
Dec 15, 2010 38.16 38.99 37.82 38.12 2,192,550 -0.20(-0.52%)
Dec 14, 2010 39.49 39.51 38.10 38.32 2,505,662 -0.53(-1.36%)
Dec 13, 2010 38.80 39.88 38.73 38.85 3,468,554 +0.56(+1.46%)
Dec 10, 2010 37.54 38.58 37.51 38.29 2,063,963 +0.88(+2.35%)
Dec 09, 2010 37.38 37.58 37.02 37.41 1,686,775 +0.49(+1.33%)
Dec 08, 2010 37.85 37.97 36.57 36.92 2,501,497 -1.01(-2.66%)
Dec 07, 2010 38.33 38.70 37.89 37.93 4,432,939 +0.14(+0.37%)
Dec 06, 2010 37.49 37.98 37.42 37.79 2,747,677 +0.28(+0.75%)
Dec 03, 2010 37.83 37.93 37.14 37.51 2,212,356 -0.18(-0.48%)
Dec 02, 2010 37.52 38.14 37.50 37.69 3,620,445 +0.33(+0.88%)
Dec 01, 2010 37.02 37.60 37.00 37.36 5,899,997 +1.09(+3.01%)
Nov 30, 2010 36.74 36.85 36.22 36.27 2,411,899 -0.62(-1.68%)
Nov 29, 2010 36.73 37.11 35.87 36.89 2,751,594 +0.09(+0.24%)
Nov 26, 2010 36.84 37.15 36.70 36.80 1,360,580 -0.36(-0.97%)
Nov 24, 2010 36.06 37.16 37.16 37.16 4,016,908 +1.97(+5.60%)
Nov 23, 2010 34.81 35.20 34.60 35.19 1,789,926 -0.20(-0.57%)
Nov 22, 2010 35.43 35.47 34.60 35.39 2,127,833 +0.00(+0.00%)
Nov 19, 2010 34.85 35.55 34.11 35.39 2,298,321 +0.47(+1.35%)
Nov 18, 2010 34.53 35.27 34.50 34.92 1,913,812 +0.91(+2.68%)
Nov 17, 2010 33.36 34.40 33.36 34.01 2,268,747 +0.42(+1.25%)
Nov 16, 2010 34.80 34.80 32.69 33.59 5,856,175 -2.34(-6.51%)
Nov 15, 2010 36.08 36.35 35.47 35.93 2,221,434 -0.02(-0.06%)
Nov 12, 2010 37.02 37.14 35.36 35.95 3,394,784 -1.46(-3.90%)
Nov 11, 2010 36.44 37.45 36.32 37.41 3,050,239 +1.14(+3.14%)
Nov 10, 2010 37.30 37.30 35.71 36.27 4,141,502 -0.54(-1.47%)
Nov 09, 2010 36.52 38.56 36.42 36.81 8,348,541 +1.07(+2.99%)
Nov 08, 2010 33.35 35.90 33.21 35.74 5,952,432 +2.48(+7.46%)
Nov 05, 2010 33.03 33.68 32.97 33.26 1,981,163 +0.43(+1.31%)
Nov 04, 2010 32.27 33.00 32.06 32.83 1,977,224 +1.33(+4.22%)
Nov 03, 2010 31.82 31.98 30.96 31.50 1,757,950 -0.11(-0.35%)
Nov 02, 2010 31.89 32.07 31.30 31.61 1,349,894 +0.05(+0.16%)
Nov 01, 2010 31.18 32.00 31.00 31.56 1,714,521 +0.60(+1.94%)
Oct 29, 2010 30.46 31.24 30.46 30.96 1,096,098 +0.37(+1.21%)
Oct 28, 2010 30.72 31.02 30.32 30.59 1,007,117 +0.09(+0.30%)
Oct 27, 2010 30.81 30.81 29.90 30.50 1,149,363 -0.40(-1.29%)
Oct 25, 2010 30.05 31.35 29.98 30.90 2,441,382 +1.29(+4.36%)
Oct 22, 2010 29.70 29.86 29.32 29.61 904,624 +0.07(+0.24%)
Oct 21, 2010 30.34 30.39 29.36 29.54 1,198,723 -0.44(-1.47%)
Oct 20, 2010 29.54 30.20 29.33 29.98 1,481,707 +0.49(+1.66%)
Oct 19, 2010 30.23 30.36 29.26 29.49 1,804,699 -1.36(-4.41%)
Oct 18, 2010 30.47 30.94 30.28 30.85 1,188,633 +0.30(+0.98%)
Oct 15, 2010 30.62 30.75 30.17 30.55 1,054,554 +0.20(+0.67%)
Oct 14, 2010 30.61 30.78 30.27 30.35 1,013,899 -0.24(-0.80%)
Oct 13, 2010 30.29 30.62 30.28 30.59 1,568,580 +0.66(+2.21%)
Oct 12, 2010 29.82 30.10 29.39 29.93 1,413,701 -0.11(-0.37%)
Oct 11, 2010 30.11 30.47 29.69 30.04 1,256,035 +0.17(+0.57%)
Oct 08, 2010 29.87 30.04 28.62 29.87 2,747,109 +1.19(+4.15%)
Oct 07, 2010 28.30 28.73 27.85 28.68 1,813,481 +0.35(+1.24%)
Oct 06, 2010 28.28 28.70 28.26 28.33 1,707,870 +0.15(+0.53%)
Oct 05, 2010 27.80 28.25 27.68 28.18 1,345,288 +0.56(+2.03%)
Oct 04, 2010 28.00 28.05 27.43 27.62 1,507,390 -0.40(-1.43%)
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.