Cameco Corporation (NY: CCJ )

22.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.89 17.94 17.22 17.68 3,631,905 -0.06(-0.32%)
Mar 29, 2012 17.77 17.84 17.04 17.74 5,791,758 -0.12(-0.69%)
Mar 28, 2012 18.44 18.47 17.78 17.87 4,264,566 -0.62(-3.38%)
Mar 27, 2012 18.65 18.76 18.39 18.49 3,030,199 -0.20(-1.10%)
Mar 26, 2012 18.83 18.92 18.27 18.70 5,714,738 +0.11(+0.57%)
Mar 23, 2012 18.56 18.92 18.39 18.59 2,797,225 +0.06(+0.31%)
Mar 22, 2012 18.69 18.74 18.23 18.53 4,060,337 -0.30(-1.61%)
Mar 21, 2012 19.24 19.29 18.81 18.83 3,080,960 -0.37(-1.92%)
Mar 20, 2012 19.01 19.25 18.65 19.20 3,407,125 -0.06(-0.30%)
Mar 19, 2012 19.06 19.55 19.01 19.26 2,955,810 +0.26(+1.38%)
Mar 16, 2012 19.13 19.18 18.65 19.00 3,303,135 +0.10(+0.52%)
Mar 15, 2012 18.77 19.19 18.37 18.90 4,929,779 +0.18(+0.96%)
Mar 14, 2012 20.01 20.05 18.68 18.72 6,404,637 -1.25(-6.24%)
Mar 13, 2012 19.53 20.07 19.27 19.96 3,359,496 +0.56(+2.87%)
Mar 12, 2012 19.34 19.64 19.07 19.41 3,103,815 +0.10(+0.51%)
Mar 09, 2012 19.27 19.46 19.08 19.31 2,194,019 +0.19(+0.99%)
Mar 08, 2012 19.00 19.20 18.88 19.12 1,702,403 +0.31(+1.65%)
Mar 07, 2012 18.88 18.97 18.49 18.81 1,773,418 +0.00(+0.00%)
Mar 06, 2012 19.08 19.15 18.54 18.81 3,499,459 -0.79(-4.05%)
Mar 05, 2012 19.69 19.79 19.38 19.60 2,896,887 -0.21(-1.07%)
Mar 02, 2012 20.22 20.35 19.51 19.82 3,558,065 -0.46(-2.26%)
Mar 01, 2012 20.11 20.53 20.08 20.28 3,347,057 +0.16(+0.77%)
Feb 29, 2012 20.42 20.77 19.90 20.12 3,210,016 -0.30(-1.48%)
Feb 28, 2012 20.51 20.60 20.31 20.42 2,574,190 +0.00(+0.00%)
Feb 27, 2012 20.40 20.58 20.11 20.42 2,308,953 -0.22(-1.07%)
Feb 24, 2012 20.64 20.81 20.48 20.64 3,227,242 +0.05(+0.24%)
Feb 23, 2012 21.22 21.23 20.46 20.60 4,771,862 -0.56(-2.63%)
Feb 22, 2012 20.46 21.67 20.46 21.15 7,388,538 +0.52(+2.50%)
Feb 21, 2012 20.01 20.77 19.89 20.64 5,100,730 +0.97(+4.96%)
Feb 17, 2012 19.38 19.77 19.35 19.66 4,730,164 +0.41(+2.13%)
Feb 16, 2012 18.61 19.33 18.43 19.25 2,986,450 +0.71(+3.84%)
Feb 15, 2012 18.34 18.58 18.24 18.54 3,028,266 +0.20(+1.12%)
Feb 14, 2012 18.64 18.65 17.93 18.33 3,724,558 -0.35(-1.89%)
Feb 13, 2012 19.21 19.26 18.58 18.69 2,701,272 -0.26(-1.38%)
Feb 10, 2012 19.56 19.56 18.80 18.95 3,858,594 -0.22(-1.15%)
Feb 09, 2012 19.26 19.38 19.01 19.17 3,867,348 +0.17(+0.91%)
Feb 08, 2012 19.42 19.43 18.90 19.00 2,658,655 -0.37(-1.90%)
Feb 07, 2012 19.46 19.53 19.13 19.37 2,064,126 -0.02(-0.08%)
Feb 06, 2012 19.32 19.42 19.11 19.38 2,039,331 -0.08(-0.42%)
Feb 03, 2012 19.50 19.64 19.30 19.47 2,271,231 +0.18(+0.93%)
Feb 02, 2012 19.29 19.66 19.13 19.28 2,257,402 +0.05(+0.26%)
Feb 01, 2012 19.04 19.42 19.01 19.24 2,199,531 +0.17(+0.90%)
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%)
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.