Cameco Corporation (NY: CCJ )

23.07 +0.09 (+0.39%)
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 16.56 16.59 16.04 16.16 2,957,881 -0.52(-3.09%)
Sep 27, 2012 16.40 16.78 15.95 16.68 3,225,642 +0.37(+2.29%)
Sep 26, 2012 16.80 16.92 16.23 16.30 3,834,164 -0.76(-4.47%)
Sep 25, 2012 17.29 17.60 17.04 17.07 2,453,009 -0.27(-1.57%)
Sep 24, 2012 17.31 17.56 17.17 17.34 1,641,914 -0.18(-1.04%)
Sep 21, 2012 17.86 17.97 17.51 17.52 1,643,204 -0.26(-1.44%)
Sep 20, 2012 17.57 17.83 17.49 17.78 1,348,860 -0.07(-0.37%)
Sep 19, 2012 18.10 18.14 17.73 17.84 2,111,458 -0.19(-1.05%)
Sep 18, 2012 17.88 18.13 17.73 18.03 2,312,484 +0.16(+0.88%)
Sep 17, 2012 17.99 18.00 17.67 17.88 1,949,783 -0.09(-0.51%)
Sep 14, 2012 18.42 18.51 17.88 17.97 3,692,868 -0.20(-1.09%)
Sep 13, 2012 17.88 18.22 17.73 18.16 2,281,463 +0.30(+1.67%)
Sep 12, 2012 18.45 18.48 17.81 17.87 3,030,806 -0.50(-2.70%)
Sep 11, 2012 18.49 18.72 18.27 18.36 1,170,228 -0.07(-0.40%)
Sep 10, 2012 18.54 18.81 18.39 18.44 1,461,678 -0.12(-0.67%)
Sep 07, 2012 18.07 18.64 18.07 18.56 1,319,298 +0.53(+2.93%)
Sep 06, 2012 18.10 18.18 17.83 18.03 1,847,414 +0.08(+0.46%)
Sep 05, 2012 17.76 17.98 17.54 17.95 2,691,564 +0.20(+1.12%)
Sep 04, 2012 17.95 18.01 17.71 17.75 1,320,800 -0.32(-1.78%)
Aug 31, 2012 18.27 18.32 17.91 18.07 1,693,363 -0.03(-0.18%)
Aug 30, 2012 18.27 18.28 18.02 18.11 2,848,240 -0.24(-1.31%)
Aug 29, 2012 18.48 18.51 18.21 18.35 1,828,610 -0.20(-1.07%)
Aug 27, 2012 18.36 18.85 18.36 18.54 1,895,661 -0.21(-1.15%)
Aug 24, 2012 18.81 19.03 18.68 18.76 1,602,216 -0.20(-1.05%)
Aug 23, 2012 18.93 19.10 18.71 18.96 2,482,054 +0.02(+0.13%)
Aug 22, 2012 18.77 19.15 18.69 18.93 2,308,736 +0.11(+0.57%)
Aug 21, 2012 18.74 19.21 18.73 18.83 3,775,678 +0.12(+0.66%)
Aug 20, 2012 18.60 18.81 18.31 18.70 1,709,412 +0.07(+0.35%)
Aug 17, 2012 18.54 18.83 18.51 18.64 1,975,441 +0.01(+0.04%)
Aug 16, 2012 17.54 18.64 17.53 18.63 3,381,089 +1.14(+6.52%)
Aug 15, 2012 16.97 17.52 16.88 17.49 2,441,589 +0.45(+2.67%)
Aug 14, 2012 16.91 17.05 16.91 17.03 2,021,686 +0.16(+0.93%)
Aug 13, 2012 17.19 17.21 16.76 16.87 1,885,980 -0.36(-2.06%)
Aug 10, 2012 17.14 17.25 16.94 17.23 1,613,013 +0.07(+0.43%)
Aug 09, 2012 17.00 17.34 16.95 17.16 1,431,812 +0.07(+0.44%)
Aug 08, 2012 17.26 17.43 16.98 17.08 1,443,601 -0.25(-1.43%)
Aug 07, 2012 17.19 17.47 17.15 17.33 2,152,026 +0.29(+1.70%)
Aug 06, 2012 17.08 17.24 16.99 17.04 1,715,984 -0.02(-0.10%)
Aug 03, 2012 17.02 17.23 16.93 17.06 2,881,094 +0.36(+2.18%)
Aug 02, 2012 16.67 16.99 16.46 16.69 2,282,576 -0.12(-0.74%)
Aug 01, 2012 17.38 17.41 16.82 16.82 2,804,134 -0.46(-2.68%)
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%)
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.