Cameco Corporation (NY: CCJ )

21.84 +0.31 (+1.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 17.78 17.82 17.26 17.28 2,541,308 -0.58(-3.24%)
Jul 30, 2012 17.85 18.13 17.63 17.86 2,834,843 -0.31(-1.73%)
Jul 27, 2012 18.10 18.44 17.54 18.17 4,714,105 -0.31(-1.66%)
Jul 26, 2012 18.50 18.60 18.23 18.48 1,895,312 +0.28(+1.54%)
Jul 25, 2012 17.81 18.21 17.58 18.20 2,052,495 +0.43(+2.42%)
Jul 24, 2012 18.13 18.16 17.55 17.77 2,039,580 -0.40(-2.18%)
Jul 23, 2012 18.17 18.22 17.90 18.16 2,891,968 -0.49(-2.62%)
Jul 20, 2012 18.50 18.84 18.34 18.65 1,976,534 -0.03(-0.18%)
Jul 19, 2012 18.31 18.77 18.20 18.69 2,269,340 +0.44(+2.40%)
Jul 18, 2012 18.07 18.40 18.02 18.25 1,627,945 +0.12(+0.64%)
Jul 17, 2012 18.26 18.35 17.93 18.13 2,150,182 -0.06(-0.32%)
Jul 16, 2012 18.33 18.41 18.11 18.19 2,183,904 -0.26(-1.39%)
Jul 13, 2012 18.11 18.58 18.04 18.45 2,044,185 +0.38(+2.11%)
Jul 12, 2012 18.06 18.24 17.68 18.07 2,511,564 -0.21(-1.18%)
Jul 11, 2012 18.12 18.45 18.11 18.28 1,472,954 +0.15(+0.82%)
Jul 10, 2012 18.45 18.67 17.97 18.13 1,844,792 -0.22(-1.22%)
Jul 09, 2012 18.27 18.57 18.14 18.35 1,453,315 -0.02(-0.09%)
Jul 06, 2012 18.31 18.40 18.18 18.37 1,408,666 -0.16(-0.85%)
Jul 05, 2012 18.84 18.95 18.50 18.53 2,139,951 -0.19(-1.02%)
Jul 03, 2012 18.17 18.88 18.10 18.72 2,182,276 +0.71(+3.95%)
Jul 02, 2012 18.08 18.31 17.86 18.01 3,150,896 -0.14(-0.77%)
Jun 29, 2012 18.40 18.51 17.97 18.15 3,268,747 +0.21(+1.20%)
Jun 28, 2012 17.46 17.97 17.21 17.93 2,727,580 +0.22(+1.26%)
Jun 27, 2012 17.21 17.86 17.04 17.71 3,067,760 +0.63(+3.66%)
Jun 26, 2012 16.98 17.12 16.81 17.08 2,142,472 +0.20(+1.17%)
Jun 25, 2012 17.25 17.27 16.78 16.89 1,907,132 -0.64(-3.66%)
Jun 22, 2012 17.37 17.57 17.14 17.53 2,213,149 +0.35(+2.06%)
Jun 21, 2012 17.52 17.73 16.96 17.17 2,969,911 -0.27(-1.56%)
Jun 20, 2012 17.67 17.71 17.28 17.45 1,675,891 -0.21(-1.21%)
Jun 19, 2012 17.25 17.78 17.20 17.66 2,587,931 +0.48(+2.78%)
Jun 18, 2012 16.94 17.42 16.76 17.18 2,183,584 +0.17(+1.02%)
Jun 15, 2012 16.44 17.03 16.41 17.01 2,539,771 +0.58(+3.51%)
Jun 14, 2012 16.30 16.68 16.15 16.43 2,419,885 +0.19(+1.16%)
Jun 13, 2012 15.93 16.33 15.85 16.24 2,314,085 +0.20(+1.23%)
Jun 12, 2012 15.76 16.06 15.65 16.05 1,759,377 +0.41(+2.63%)
Jun 11, 2012 16.13 16.21 15.59 15.64 2,258,241 -0.19(-1.20%)
Jun 08, 2012 15.93 16.01 15.60 15.82 2,285,442 -0.14(-0.88%)
Jun 07, 2012 16.33 16.66 15.94 15.96 2,709,461 -0.20(-1.22%)
Jun 06, 2012 15.87 16.33 15.82 16.16 2,040,182 +0.49(+3.10%)
Jun 05, 2012 15.22 15.70 15.22 15.68 1,281,716 +0.45(+2.97%)
Jun 04, 2012 15.36 15.45 14.98 15.22 1,602,973 -0.15(-0.96%)
Jun 01, 2012 15.35 15.52 15.08 15.37 2,250,768 -0.40(-2.56%)
May 31, 2012 15.90 16.13 15.45 15.78 2,731,286 -0.03(-0.21%)
May 30, 2012 15.96 15.99 15.70 15.81 1,972,402 -0.52(-3.18%)
May 29, 2012 16.04 16.45 15.99 16.33 2,402,243 +0.55(+3.50%)
May 25, 2012 15.84 15.93 15.65 15.78 1,394,018 -0.10(-0.62%)
May 24, 2012 15.87 15.92 15.61 15.87 2,168,991 +0.04(+0.26%)
May 23, 2012 15.46 15.85 15.06 15.83 3,708,090 +0.12(+0.73%)
May 22, 2012 15.96 16.19 15.59 15.72 3,078,057 -0.29(-1.80%)
May 21, 2012 15.62 16.09 15.60 16.01 1,751,931 +0.40(+2.58%)
May 18, 2012 16.00 16.06 15.53 15.60 2,156,074 -0.10(-0.63%)
May 17, 2012 15.95 16.20 15.70 15.70 4,532,133 -0.25(-1.55%)
May 16, 2012 16.27 16.76 15.86 15.95 5,081,378 -0.41(-2.52%)
May 15, 2012 17.29 17.32 16.34 16.36 4,331,358 -0.98(-5.65%)
May 14, 2012 17.25 17.54 17.14 17.34 2,321,477 -0.40(-2.27%)
May 11, 2012 17.41 18.10 17.36 17.74 2,883,611 +0.06(+0.33%)
May 10, 2012 17.98 18.05 17.54 17.68 2,719,342 -0.16(-0.92%)
May 09, 2012 17.47 17.99 17.26 17.85 3,291,850 -0.09(-0.50%)
May 08, 2012 18.33 18.35 17.49 17.94 3,452,939 -0.59(-3.20%)
May 07, 2012 18.40 18.66 18.25 18.53 2,304,613 +0.02(+0.09%)
May 04, 2012 18.66 18.72 18.17 18.52 2,508,229 -0.41(-2.17%)
May 03, 2012 19.40 19.62 18.74 18.93 4,284,162 -0.33(-1.71%)
May 02, 2012 18.60 19.26 18.57 19.26 5,520,886 +0.52(+2.77%)
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.