Cameco Corporation (NY: CCJ )

22.46 USD -1.57 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 41.51 41.57 40.59 40.74 1,893,477 -0.37(-0.90%)
Feb 25, 2011 40.78 41.50 40.55 41.11 2,571,830 +1.01(+2.52%)
Feb 24, 2011 40.38 41.25 40.00 40.10 2,936,158 -0.24(-0.59%)
Feb 23, 2011 40.17 41.04 39.83 40.34 5,855,881 +0.01(+0.02%)
Feb 22, 2011 41.11 41.65 40.31 40.33 3,714,092 -1.59(-3.79%)
Feb 18, 2011 43.05 43.09 41.57 41.92 2,158,048 -1.17(-2.72%)
Feb 17, 2011 43.09 43.11 42.57 43.09 1,247,257 +0.38(+0.89%)
Feb 16, 2011 42.99 43.12 42.15 42.71 2,037,120 -0.29(-0.67%)
Feb 15, 2011 44.24 44.50 42.82 43.00 2,166,879 -0.59(-1.35%)
Feb 14, 2011 42.55 44.81 42.53 43.59 3,258,726 +1.31(+3.10%)
Feb 11, 2011 42.52 42.63 41.85 42.28 1,395,623 -0.04(-0.09%)
Feb 10, 2011 42.15 42.59 41.53 42.32 2,054,417 -0.07(-0.17%)
Feb 09, 2011 41.45 42.70 41.33 42.39 3,201,354 +1.33(+3.24%)
Feb 08, 2011 41.47 41.53 40.60 41.06 2,185,381 -0.33(-0.80%)
Feb 07, 2011 42.37 42.37 41.15 41.39 1,926,379 -0.49(-1.17%)
Feb 04, 2011 42.89 43.33 41.56 41.88 2,284,137 -0.65(-1.53%)
Feb 03, 2011 42.88 42.96 42.17 42.53 2,061,049 -0.47(-1.09%)
Feb 02, 2011 43.27 44.15 42.77 43.00 4,184,550 +0.43(+1.01%)
Feb 01, 2011 42.35 43.64 42.11 42.57 3,816,622 +1.10(+2.65%)
Jan 31, 2011 40.05 41.83 40.04 41.47 3,016,672 +1.68(+4.22%)
Jan 28, 2011 38.48 40.17 38.48 39.79 3,037,700 +1.01(+2.60%)
Jan 27, 2011 39.38 39.76 38.50 38.78 1,549,891 -0.40(-1.02%)
Jan 26, 2011 38.53 39.36 38.22 39.18 1,800,430 +0.90(+2.35%)
Jan 25, 2011 38.72 39.16 37.65 38.28 1,941,550 -0.67(-1.72%)
Jan 24, 2011 38.05 39.15 38.05 38.95 1,675,858 +0.19(+0.49%)
Jan 21, 2011 38.72 38.98 38.30 38.76 2,102,961 +0.51(+1.33%)
Jan 20, 2011 39.58 39.58 37.60 38.25 3,274,287 -1.73(-4.33%)
Jan 19, 2011 40.57 40.73 39.75 39.98 2,851,744 -0.56(-1.38%)
Jan 18, 2011 40.32 41.07 40.21 40.54 1,741,272 +0.57(+1.43%)
Jan 14, 2011 39.20 40.00 39.10 39.97 1,659,086 +0.32(+0.81%)
Jan 13, 2011 39.52 39.97 38.91 39.65 1,631,999 +0.12(+0.30%)
Jan 12, 2011 39.40 39.76 38.99 39.53 1,880,619 +0.62(+1.59%)
Jan 11, 2011 38.89 39.14 38.30 38.91 3,200,315 +0.73(+1.91%)
Jan 10, 2011 37.47 38.26 36.95 38.18 4,305,196 -0.02(-0.05%)
Jan 07, 2011 39.31 39.33 37.77 38.20 3,762,825 -1.23(-3.12%)
Jan 06, 2011 40.10 40.44 39.18 39.43 2,018,426 -0.51(-1.28%)
Jan 05, 2011 40.08 40.18 39.55 39.94 1,779,861 -0.12(-0.30%)
Jan 04, 2011 40.58 40.90 39.62 40.06 2,126,175 -0.58(-1.43%)
Jan 03, 2011 40.94 41.46 40.50 40.64 1,269,669 +0.26(+0.64%)
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%)
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.