Cameco Corporation (NY: CCJ )

25.06 USD +1.04 (+4.33%)
Streaming Delayed Price Updated: 1:34 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 27.40 27.67 27.23 27.41 1,255,030 -0.04(-0.15%)
Mar 30, 2010 27.49 27.65 27.21 27.45 1,774,225 +0.09(+0.33%)
Mar 29, 2010 27.00 27.38 26.83 27.36 957,425 +0.58(+2.17%)
Mar 26, 2010 26.75 27.01 26.46 26.78 1,258,278 +0.14(+0.53%)
Mar 25, 2010 27.19 27.43 26.60 26.64 1,130,828 -0.34(-1.26%)
Mar 24, 2010 27.39 27.42 26.88 26.98 1,571,502 -0.66(-2.39%)
Mar 23, 2010 27.51 27.73 27.37 27.64 1,604,647 +0.07(+0.25%)
Mar 22, 2010 27.24 27.60 26.99 27.57 982,345 -0.04(-0.14%)
Mar 19, 2010 28.27 28.28 27.39 27.61 1,588,241 -0.45(-1.60%)
Mar 18, 2010 28.75 28.82 27.92 28.06 1,015,549 -0.56(-1.96%)
Mar 17, 2010 28.25 28.89 28.25 28.62 1,989,485 +0.57(+2.03%)
Mar 16, 2010 27.93 28.09 27.73 28.05 1,372,762 +0.25(+0.90%)
Mar 15, 2010 27.43 27.80 27.43 27.80 1,446,529 -0.41(-1.45%)
Mar 12, 2010 28.34 28.40 28.00 28.21 2,488,047 +0.11(+0.39%)
Mar 11, 2010 27.89 28.10 27.70 28.10 2,374,997 +0.17(+0.61%)
Mar 10, 2010 27.53 27.98 27.52 27.93 3,039,269 +0.41(+1.49%)
Mar 09, 2010 27.38 27.81 27.20 27.52 1,495,072 +0.02(+0.07%)
Mar 08, 2010 27.53 27.71 27.34 27.50 1,659,605 +0.06(+0.22%)
Mar 05, 2010 27.36 27.60 27.34 27.44 2,183,640 +0.28(+1.03%)
Mar 04, 2010 27.20 27.44 26.95 27.16 2,160,843 -0.04(-0.15%)
Mar 03, 2010 27.60 27.71 26.79 27.20 4,726,773 -0.54(-1.95%)
Mar 02, 2010 27.93 27.98 27.65 27.74 1,830,784 -0.08(-0.29%)
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.