Cameco Corporation (NY: CCJ )

20.08 USD +1.92 (+10.57%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 29.91 30.16 29.70 30.04 3,038,608 +0.14(+0.47%)
Mar 30, 2011 29.90 29.90 29.90 29.90 3,703,042 +0.19(+0.64%)
Mar 29, 2011 29.71 29.84 28.82 29.71 6,714,447 -0.31(-1.03%)
Mar 28, 2011 31.25 31.25 29.95 30.02 6,737,166 -1.15(-3.69%)
Mar 25, 2011 30.80 31.74 30.79 31.17 3,396,727 +0.19(+0.61%)
Mar 24, 2011 31.78 31.90 30.88 30.98 5,009,106 -0.61(-1.93%)
Mar 23, 2011 32.31 32.31 31.02 31.59 4,425,050 -0.61(-1.89%)
Mar 22, 2011 32.44 32.82 31.62 32.20 9,427,167 +0.49(+1.55%)
Mar 21, 2011 32.10 32.46 31.44 31.71 15,099,312 +2.31(+7.86%)
Mar 18, 2011 29.23 29.90 28.81 29.40 12,626,639 +1.30(+4.63%)
Mar 17, 2011 30.49 30.82 28.08 28.10 20,195,796 -1.53(-5.16%)
Mar 16, 2011 32.28 32.87 28.51 29.63 23,136,969 -2.94(-9.03%)
Mar 15, 2011 30.73 32.80 30.71 32.57 23,086,971 +0.51(+1.59%)
Mar 14, 2011 30.16 32.75 28.80 32.06 27,242,102 -5.32(-14.23%)
Mar 11, 2011 37.04 38.02 36.80 37.38 2,117,554 -0.08(-0.21%)
Mar 10, 2011 37.97 38.04 37.07 37.46 1,822,834 -1.03(-2.68%)
Mar 09, 2011 39.59 39.66 38.30 38.49 1,662,542 -0.94(-2.38%)
Mar 08, 2011 39.24 39.74 38.51 39.43 1,685,209 +0.55(+1.41%)
Mar 07, 2011 40.63 40.77 37.92 38.88 4,423,920 -1.75(-4.31%)
Mar 04, 2011 40.50 41.43 40.46 40.63 1,904,110 +0.09(+0.22%)
Mar 03, 2011 40.38 40.57 39.77 40.54 2,018,785 +0.42(+1.05%)
Mar 02, 2011 40.52 40.53 39.82 40.12 2,437,750 -0.41(-1.01%)
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.