Cameco Corporation (NY: CCJ )

19.70 USD -0.10 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 26.28 26.90 26.20 26.56 1,916,211 -0.63(-2.32%)
Jul 28, 2011 27.07 27.75 26.77 27.19 1,597,948 -0.04(-0.15%)
Jul 27, 2011 28.32 28.38 27.13 27.23 2,562,577 -1.15(-4.05%)
Jul 26, 2011 27.78 28.68 27.31 28.38 3,501,247 +0.50(+1.79%)
Jul 25, 2011 27.14 28.39 26.92 27.88 3,547,896 +0.54(+1.98%)
Jul 22, 2011 26.99 27.40 26.99 27.34 2,045,549 +0.35(+1.30%)
Jul 21, 2011 26.25 27.05 26.19 26.99 1,947,121 +0.83(+3.17%)
Jul 20, 2011 26.28 26.30 26.02 26.16 1,006,143 +0.04(+0.15%)
Jul 19, 2011 25.87 26.17 25.80 26.12 1,582,158 +0.61(+2.39%)
Jul 18, 2011 25.30 25.63 24.90 25.51 1,627,296 +0.17(+0.67%)
Jul 15, 2011 25.41 25.58 25.05 25.34 1,281,198 +0.13(+0.52%)
Jul 14, 2011 25.96 26.13 25.13 25.21 1,725,432 -0.55(-2.14%)
Jul 13, 2011 25.40 26.22 25.39 25.76 2,024,362 +0.55(+2.18%)
Jul 12, 2011 25.36 25.70 25.05 25.21 1,984,748 -0.30(-1.18%)
Jul 11, 2011 26.35 26.47 25.40 25.51 2,081,600 -0.96(-3.63%)
Jul 08, 2011 26.39 26.54 26.03 26.47 1,547,237 -0.11(-0.41%)
Jul 07, 2011 26.75 26.87 26.23 26.58 1,503,356 +0.01(+0.04%)
Jul 06, 2011 26.40 26.64 26.16 26.57 1,638,997 +0.16(+0.61%)
Jul 05, 2011 27.04 27.04 26.07 26.41 2,804,248 -0.10(-0.38%)
Jul 01, 2011 26.53 26.60 26.07 26.51 1,350,454 +0.16(+0.61%)
Jun 30, 2011 25.95 26.42 25.75 26.35 2,262,197 +0.51(+1.97%)
Jun 29, 2011 25.60 26.00 25.25 25.84 2,339,693 +0.54(+2.13%)
Jun 28, 2011 24.86 25.30 24.77 25.30 1,826,577 +0.43(+1.73%)
Jun 27, 2011 24.89 24.95 24.52 24.87 2,111,948 +0.06(+0.24%)
Jun 24, 2011 24.89 25.12 24.68 24.81 3,522,137 +0.10(+0.40%)
Jun 23, 2011 24.13 24.78 23.88 24.71 4,098,856 +0.31(+1.27%)
Jun 22, 2011 24.54 24.68 24.04 24.40 4,122,834 -0.25(-1.01%)
Jun 21, 2011 23.34 24.73 23.23 24.65 3,879,519 +1.45(+6.25%)
Jun 20, 2011 23.20 23.24 23.17 23.20 4,719,279 -0.61(-2.56%)
Jun 17, 2011 24.50 24.85 23.59 23.81 4,687,920 -0.53(-2.18%)
Jun 16, 2011 24.54 24.71 24.11 24.34 2,588,320 -0.31(-1.26%)
Jun 15, 2011 24.66 25.30 24.56 24.65 2,758,455 -0.55(-2.18%)
Jun 14, 2011 25.35 25.55 24.81 25.20 4,343,956 -0.01(-0.04%)
Jun 13, 2011 25.92 26.15 24.67 25.21 3,692,772 -0.82(-3.15%)
Jun 10, 2011 26.30 26.50 25.94 26.03 1,942,539 -0.55(-2.07%)
Jun 09, 2011 26.39 26.80 26.18 26.58 3,206,772 +0.15(+0.57%)
Jun 08, 2011 26.92 27.11 25.94 26.43 4,171,801 -0.72(-2.65%)
Jun 07, 2011 27.29 27.62 27.06 27.15 1,558,903 -0.03(-0.11%)
Jun 06, 2011 28.06 28.27 27.01 27.18 1,892,661 -0.97(-3.45%)
Jun 03, 2011 28.26 28.69 27.92 28.15 1,869,231 +0.75(+2.74%)
May 24, 2011 27.35 27.97 27.14 27.40 2,266,154 +0.08(+0.29%)
May 23, 2011 26.86 27.57 26.51 27.32 2,289,290 +0.26(+0.96%)
May 20, 2011 27.25 27.30 26.66 27.06 1,970,752 -0.35(-1.28%)
May 19, 2011 27.68 27.82 27.06 27.41 2,046,037 -0.08(-0.29%)
May 18, 2011 26.86 27.89 26.65 27.49 2,822,619 +0.77(+2.88%)
May 17, 2011 26.55 26.90 26.40 26.72 3,271,943 +0.08(+0.30%)
May 16, 2011 26.16 27.16 26.05 26.64 3,086,066 +0.40(+1.52%)
May 13, 2011 26.42 26.57 26.00 26.24 2,865,982 -0.11(-0.42%)
May 12, 2011 27.50 27.64 26.17 26.35 7,032,255 -1.38(-4.98%)
May 11, 2011 28.92 28.93 27.50 27.73 3,395,304 -1.20(-4.15%)
May 10, 2011 29.45 29.45 28.71 28.93 2,035,952 -0.06(-0.21%)
May 09, 2011 28.58 29.10 28.45 28.99 2,169,889 +0.59(+2.08%)
May 06, 2011 28.47 29.22 28.16 28.40 2,482,360 -0.18(-0.63%)
May 05, 2011 28.72 29.19 28.49 28.58 2,626,340 -0.69(-2.36%)
May 04, 2011 30.15 30.18 28.98 29.27 2,597,942 -0.79(-2.63%)
May 03, 2011 30.35 31.11 29.67 30.06 4,000,266 -0.63(-2.05%)
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.