Cameco Corporation (NY: CCJ )

19.64 USD -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.93 19.97 19.30 19.45 2,457,697 -0.62(-3.09%)
Sep 27, 2012 19.74 20.19 19.20 20.07 2,680,179 +0.45(+2.29%)
Sep 26, 2012 20.22 20.36 19.53 19.62 3,185,799 -1.02(-4.94%)
Sep 25, 2012 20.91 21.29 20.61 20.64 2,028,128 -0.33(-1.57%)
Sep 24, 2012 20.94 21.24 20.76 20.97 1,357,521 -0.22(-1.04%)
Sep 21, 2012 21.60 21.73 21.18 21.19 1,358,588 -0.31(-1.44%)
Sep 20, 2012 21.25 21.56 21.16 21.50 1,115,227 -0.08(-0.37%)
Sep 19, 2012 21.89 21.94 21.44 21.58 1,745,736 -0.23(-1.05%)
Sep 18, 2012 21.62 21.92 21.45 21.81 1,911,943 +0.19(+0.88%)
Sep 17, 2012 21.76 21.77 21.37 21.62 1,612,065 -0.11(-0.51%)
Sep 14, 2012 22.28 22.39 21.63 21.73 3,053,233 -0.24(-1.09%)
Sep 13, 2012 21.63 22.04 21.44 21.97 1,886,295 +0.36(+1.67%)
Sep 12, 2012 22.32 22.35 21.54 21.61 2,505,846 -0.60(-2.70%)
Sep 11, 2012 22.36 22.64 22.10 22.21 967,535 -0.09(-0.40%)
Sep 10, 2012 22.42 22.75 22.24 22.30 1,208,504 -0.15(-0.67%)
Sep 07, 2012 21.85 22.55 21.85 22.45 1,090,785 +0.64(+2.93%)
Sep 06, 2012 21.89 21.99 21.56 21.81 1,527,427 +0.10(+0.46%)
Sep 05, 2012 21.48 21.75 21.21 21.71 2,225,363 +0.24(+1.12%)
Sep 04, 2012 21.71 21.78 21.42 21.47 1,092,027 -0.39(-1.78%)
Aug 31, 2012 22.10 22.16 21.66 21.86 1,400,059 -0.04(-0.18%)
Aug 30, 2012 22.10 22.11 21.79 21.90 2,354,902 -0.29(-1.31%)
Aug 29, 2012 22.35 22.39 22.03 22.19 1,511,880 -0.24(-1.07%)
Aug 27, 2012 22.21 22.80 22.21 22.43 1,567,317 -0.26(-1.15%)
Aug 24, 2012 22.75 23.02 22.59 22.69 1,324,699 -0.24(-1.05%)
Aug 23, 2012 22.90 23.10 22.63 22.93 2,052,142 +0.03(+0.13%)
Aug 22, 2012 22.70 23.16 22.60 22.90 1,908,844 +0.13(+0.57%)
Aug 21, 2012 22.67 23.23 22.66 22.77 3,121,700 +0.15(+0.66%)
Aug 20, 2012 22.50 22.75 22.15 22.62 1,413,328 +0.08(+0.35%)
Aug 17, 2012 22.43 22.78 22.39 22.54 1,633,279 +0.01(+0.04%)
Aug 16, 2012 21.21 22.55 21.20 22.53 2,795,457 +1.38(+6.52%)
Aug 15, 2012 20.52 21.19 20.42 21.15 2,018,686 +0.55(+2.67%)
Aug 14, 2012 20.45 20.62 20.45 20.60 1,671,514 +0.19(+0.93%)
Aug 13, 2012 20.79 20.82 20.27 20.41 1,559,313 -0.43(-2.06%)
Aug 10, 2012 20.73 20.86 20.49 20.84 1,333,626 +0.09(+0.43%)
Aug 09, 2012 20.56 20.97 20.50 20.75 1,183,811 +0.09(+0.44%)
Aug 08, 2012 20.88 21.08 20.54 20.66 1,193,558 -0.30(-1.43%)
Aug 07, 2012 20.79 21.13 20.74 20.96 1,779,278 +0.35(+1.70%)
Aug 06, 2012 20.66 20.85 20.55 20.61 1,418,762 -0.02(-0.10%)
Aug 03, 2012 20.59 20.84 20.48 20.63 2,382,065 +0.44(+2.18%)
Aug 02, 2012 20.16 20.55 19.91 20.19 1,887,215 -0.15(-0.74%)
Aug 01, 2012 21.02 21.06 20.34 20.34 2,318,435 -0.56(-2.68%)
Jul 31, 2012 21.51 21.55 20.88 20.90 2,101,133 -0.70(-3.24%)
Jul 30, 2012 21.59 21.93 21.32 21.60 2,343,825 -0.38(-1.73%)
Jul 27, 2012 21.89 22.30 21.22 21.98 3,897,583 -0.37(-1.66%)
Jul 26, 2012 22.37 22.50 22.05 22.35 1,567,029 +0.34(+1.54%)
Jul 25, 2012 21.54 22.03 21.26 22.01 1,696,986 +0.52(+2.42%)
Jul 24, 2012 21.93 21.96 21.23 21.49 1,686,308 -0.48(-2.18%)
Jul 23, 2012 21.98 22.04 21.65 21.97 2,391,056 -0.59(-2.62%)
Jul 20, 2012 22.37 22.79 22.18 22.56 1,634,182 -0.04(-0.18%)
Jul 19, 2012 22.14 22.70 22.01 22.60 1,876,272 +0.53(+2.40%)
Jul 18, 2012 21.85 22.25 21.80 22.07 1,345,972 +0.14(+0.64%)
Jul 17, 2012 22.08 22.20 21.69 21.93 1,777,753 -0.07(-0.32%)
Jul 16, 2012 22.17 22.27 21.90 22.00 1,805,634 -0.31(-1.39%)
Jul 13, 2012 21.90 22.47 21.82 22.31 1,690,116 +0.46(+2.11%)
Jul 12, 2012 21.84 22.06 21.38 21.85 2,076,541 -0.26(-1.18%)
Jul 11, 2012 21.92 22.31 21.91 22.11 1,217,827 +0.18(+0.82%)
Jul 10, 2012 22.31 22.58 21.74 21.93 1,525,259 -0.27(-1.22%)
Jul 09, 2012 22.10 22.46 21.94 22.20 1,201,589 -0.02(-0.09%)
Jul 06, 2012 22.14 22.26 21.99 22.22 1,164,674 -0.19(-0.85%)
Jul 05, 2012 22.79 22.92 22.38 22.41 1,769,294 -0.23(-1.02%)
Jul 03, 2012 21.98 22.83 21.89 22.64 1,804,288 +0.86(+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.