Cameco Corporation (NY: CCJ )

22.14 USD +0.19 (+0.87%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 24.27 24.59 24.16 24.27 12,100 -0.22(-0.90%)
Aug 30, 2010 24.81 24.83 24.46 24.49 1,447,918 -0.20(-0.81%)
Aug 27, 2010 24.69 24.72 23.93 24.69 1,660,888 +0.35(+1.44%)
Aug 26, 2010 24.60 24.80 24.02 24.34 200 -0.05(-0.20%)
Aug 25, 2010 24.05 24.46 23.93 24.39 2,089,166 -0.14(-0.57%)
Aug 24, 2010 25.20 25.33 24.43 24.53 2,602,229 -1.10(-4.29%)
Aug 23, 2010 25.68 26.07 25.59 25.63 2,150,977 +0.17(+0.67%)
Aug 20, 2010 25.42 25.54 25.15 25.46 1,213,182 -0.17(-0.66%)
Aug 19, 2010 26.03 26.20 25.36 25.63 1,693,048 -0.58(-2.21%)
Aug 18, 2010 25.68 26.43 25.50 26.21 1,973,470 +0.57(+2.22%)
Aug 17, 2010 25.20 26.01 25.00 25.64 2,409,185 +0.84(+3.39%)
Aug 16, 2010 24.59 24.96 24.34 24.80 1,516,435 +0.01(+0.04%)
Aug 13, 2010 24.79 25.14 24.53 24.79 1,744,091 -0.28(-1.12%)
Aug 12, 2010 24.59 25.24 24.34 25.07 1,992,902 +0.04(+0.16%)
Aug 11, 2010 25.42 25.42 24.81 25.03 2,023,972 -0.87(-3.36%)
Aug 10, 2010 26.29 26.29 25.61 25.90 1,862,107 -0.70(-2.63%)
Aug 09, 2010 26.75 26.75 26.28 26.60 888,520 +0.10(+0.38%)
Aug 06, 2010 26.50 26.71 26.13 26.50 1,708,049 -0.08(-0.30%)
Aug 05, 2010 26.50 26.71 26.35 26.58 1,968,097 +0.18(+0.68%)
Aug 04, 2010 26.42 26.45 26.06 26.40 4,470 +0.26(+0.99%)
Aug 03, 2010 26.19 26.39 26.02 26.14 100 -0.22(-0.83%)
Aug 02, 2010 26.13 26.49 25.91 26.36 2,141,557 +0.87(+3.41%)
Jul 30, 2010 25.49 25.64 24.98 25.49 1,919,319 +0.10(+0.39%)
Jul 29, 2010 25.62 25.69 25.10 25.39 1,788,319 +0.11(+0.44%)
Jul 28, 2010 25.58 25.70 25.09 25.28 2,301,509 -0.70(-2.69%)
Jul 27, 2010 25.42 26.03 25.39 25.98 3,911,184 +0.97(+3.88%)
Jul 26, 2010 24.75 25.07 24.60 25.01 1,326,314 +0.37(+1.50%)
Jul 23, 2010 24.57 24.81 24.25 24.64 1,341,085 +0.09(+0.37%)
Jul 22, 2010 24.05 24.62 24.01 24.55 1,249,951 +0.67(+2.81%)
Jul 21, 2010 24.57 24.64 23.68 23.88 1,368,404 -0.36(-1.49%)
Jul 20, 2010 23.58 24.42 23.58 24.24 100 +0.35(+1.47%)
Jul 19, 2010 24.19 24.38 23.75 23.89 1,415,920 -0.10(-0.42%)
Jul 16, 2010 23.99 24.81 23.86 23.99 2,019,565 -0.83(-3.34%)
Jul 15, 2010 24.43 24.95 23.71 24.82 2,507,869 +0.68(+2.82%)
Jul 14, 2010 24.70 24.73 24.00 24.14 1,769,180 -0.44(-1.79%)
Jul 13, 2010 24.44 24.80 24.10 24.58 3,431,803 +1.11(+4.73%)
Jul 12, 2010 22.95 23.88 22.95 23.47 2,903,601 +0.63(+2.76%)
Jul 09, 2010 22.84 22.86 22.34 22.84 1,312,135 +0.26(+1.15%)
Jul 08, 2010 22.82 22.84 22.11 22.58 1,762,828 +0.10(+0.44%)
Jul 07, 2010 21.52 22.52 21.42 22.48 1,808,616 +1.08(+5.05%)
Jul 06, 2010 21.09 21.60 21.02 21.40 1,667,073 +0.40(+1.90%)
Jul 02, 2010 21.00 21.66 20.81 21.00 1,237,846 -0.33(-1.55%)
Jul 01, 2010 21.31 21.45 20.70 21.33 1,373,687 +0.05(+0.23%)
Jun 30, 2010 21.59 21.77 21.26 21.28 132 -0.40(-1.85%)
Jun 29, 2010 22.36 22.36 21.55 21.68 2,262,617 -1.04(-4.58%)
Jun 25, 2010 22.72 22.91 22.15 22.72 1,484,484 +0.53(+2.39%)
Jun 24, 2010 22.79 22.89 22.06 22.19 2,422,217 -0.71(-3.10%)
Jun 23, 2010 22.42 22.98 22.42 22.90 1,874,511 -0.03(-0.13%)
Jun 22, 2010 23.49 23.49 22.88 22.93 1,584,449 -0.45(-1.92%)
Jun 21, 2010 24.02 24.22 23.25 23.38 1,629,035 -0.45(-1.89%)
Jun 18, 2010 23.83 23.92 23.49 23.83 1,522,924 +0.39(+1.66%)
Jun 17, 2010 23.76 23.76 23.23 23.44 24,700 -0.34(-1.43%)
Jun 16, 2010 23.81 24.03 23.58 23.78 1,880,682 -0.02(-0.08%)
Jun 15, 2010 23.17 23.80 23.16 23.80 100 +0.72(+3.12%)
Jun 14, 2010 23.24 23.57 23.03 23.08 2,333,145 +0.02(+0.09%)
Jun 11, 2010 22.75 23.17 22.66 23.06 1,722,116 +0.11(+0.48%)
Jun 10, 2010 22.68 23.08 22.66 22.95 2,417,422 +0.60(+2.68%)
Jun 09, 2010 23.23 23.23 22.27 22.35 3,365,945 -0.43(-1.89%)
Jun 08, 2010 22.70 23.28 22.29 22.78 3,442,486 +0.20(+0.89%)
Jun 07, 2010 23.02 23.23 22.53 22.58 2,151,081 -0.45(-1.95%)
Jun 04, 2010 23.03 23.95 22.85 23.03 2,125,549 -0.98(-4.08%)
Jun 03, 2010 24.34 24.34 23.49 24.01 1,912,426 -0.11(-0.46%)
Jun 02, 2010 23.34 24.13 23.34 24.12 1,374,775 +0.82(+3.52%)
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.