Cameco Corporation (NY: CCJ )

20.23 USD +2.07 (+11.40%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.56 18.57 18.08 18.18 1,662,091 -0.37(-1.99%)
Nov 29, 2012 18.21 18.61 18.21 18.55 2,393,898 +0.32(+1.76%)
Nov 28, 2012 17.41 18.27 17.32 18.23 3,223,349 +0.62(+3.52%)
Nov 27, 2012 17.43 17.70 17.40 17.61 1,746,940 +0.18(+1.03%)
Nov 26, 2012 17.47 17.47 17.24 17.43 1,451,569 -0.05(-0.29%)
Nov 23, 2012 16.96 17.48 16.87 17.48 933,974 +0.66(+3.92%)
Nov 21, 2012 16.87 16.94 16.75 16.82 923,519 -0.12(-0.71%)
Nov 20, 2012 17.22 17.22 16.72 16.94 1,059,352 -0.23(-1.34%)
Nov 19, 2012 17.16 17.18 16.98 17.17 1,143,781 +0.32(+1.90%)
Nov 16, 2012 16.78 16.87 16.41 16.85 1,487,579 +0.13(+0.78%)
Nov 15, 2012 16.83 16.91 16.51 16.72 1,845,355 -0.05(-0.30%)
Nov 14, 2012 17.37 17.41 16.75 16.77 1,914,463 -0.58(-3.34%)
Nov 13, 2012 17.53 17.66 17.33 17.35 1,104,883 -0.32(-1.81%)
Nov 12, 2012 17.70 17.72 17.52 17.67 1,131,460 +0.13(+0.74%)
Nov 09, 2012 17.09 17.55 17.05 17.54 2,498,160 +0.32(+1.86%)
Nov 08, 2012 17.68 17.85 17.21 17.22 2,145,201 -0.73(-4.07%)
Nov 07, 2012 18.39 18.44 17.90 17.95 2,235,988 -0.51(-2.76%)
Nov 06, 2012 18.49 18.56 18.29 18.46 1,299,820 +0.14(+0.76%)
Nov 05, 2012 18.58 18.68 18.28 18.32 1,380,515 -0.24(-1.29%)
Nov 02, 2012 18.48 18.71 18.30 18.56 1,951,073 +0.09(+0.49%)
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.