Cameco Corporation (NY: CCJ )

19.66 USD +0.97 (+5.19%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.84 18.75 17.46 18.32 3,564,183 -0.12(-0.65%)
Sep 29, 2011 18.80 18.94 18.08 18.44 2,166,523 +0.00(+0.00%)
Sep 28, 2011 19.79 19.89 18.42 18.44 1,609,808 -1.24(-6.30%)
Sep 27, 2011 19.83 20.32 19.54 19.68 2,615,829 +0.65(+3.42%)
Sep 26, 2011 18.39 19.07 17.80 19.03 2,189,809 +0.60(+3.26%)
Sep 23, 2011 18.61 18.83 18.21 18.43 2,465,948 -0.47(-2.49%)
Sep 22, 2011 19.20 19.31 18.34 18.90 4,110,731 -1.03(-5.17%)
Sep 21, 2011 20.30 20.86 19.93 19.93 3,271,697 -0.40(-1.97%)
Sep 20, 2011 21.02 21.09 20.32 20.33 2,118,374 -0.61(-2.91%)
Sep 19, 2011 20.99 21.11 20.69 20.94 2,086,302 -0.72(-3.32%)
Sep 16, 2011 21.90 22.08 21.47 21.66 1,143,683 -0.16(-0.73%)
Sep 15, 2011 21.18 21.87 21.14 21.82 1,677,729 +0.90(+4.30%)
Sep 14, 2011 21.09 21.22 20.42 20.92 1,472,723 -0.18(-0.85%)
Sep 13, 2011 20.79 21.25 20.61 21.10 1,471,064 +0.40(+1.93%)
Sep 12, 2011 20.79 20.96 20.19 20.70 2,985,107 -0.64(-3.00%)
Sep 09, 2011 22.09 22.18 21.26 21.34 1,812,282 -1.15(-5.11%)
Sep 08, 2011 22.83 22.91 22.40 22.49 1,385,176 -0.45(-1.96%)
Sep 07, 2011 22.46 23.08 22.33 22.94 1,473,099 +0.75(+3.38%)
Sep 06, 2011 21.74 22.45 21.71 22.19 2,070,053 -0.34(-1.51%)
Sep 02, 2011 22.86 22.91 22.43 22.53 1,661,328 -0.78(-3.35%)
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.