Cameco Corporation (NY: CCJ )

24.66 +0.58 (+2.39%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.15 23.57 22.88 23.24 1,494,335 +0.21(+0.91%)
Aug 30, 2011 22.64 23.17 22.49 23.03 1,176,909 +0.25(+1.10%)
Aug 29, 2011 22.63 22.80 22.49 22.78 1,437,191 +0.47(+2.11%)
Aug 26, 2011 22.00 22.34 21.30 22.31 3,229,797 +0.01(+0.04%)
Aug 25, 2011 22.43 22.62 22.07 22.30 3,093,920 +0.09(+0.41%)
Aug 24, 2011 21.85 22.29 21.62 22.21 1,933,790 +0.41(+1.88%)
Aug 23, 2011 21.12 21.81 21.00 21.80 2,718,100 +1.01(+4.86%)
Aug 22, 2011 21.47 21.51 20.74 20.79 2,100,106 +0.06(+0.29%)
Aug 19, 2011 21.17 21.81 20.69 20.73 2,618,590 -0.80(-3.72%)
Aug 18, 2011 22.09 22.20 21.38 21.53 2,685,972 -1.07(-4.73%)
Aug 17, 2011 22.94 23.31 22.53 22.60 1,373,825 -0.14(-0.62%)
Aug 16, 2011 23.61 23.68 22.56 22.74 2,668,860 -1.12(-4.69%)
Aug 15, 2011 22.95 23.86 22.89 23.86 1,955,962 +1.22(+5.39%)
Aug 12, 2011 22.97 23.00 22.48 22.64 2,035,690 +0.01(+0.04%)
Aug 11, 2011 21.79 22.86 21.46 22.63 3,829,724 +0.96(+4.43%)
Aug 10, 2011 21.82 22.44 20.70 21.67 6,454,466 -0.47(-2.12%)
Aug 09, 2011 23.55 22.86 20.55 22.14 8,684,571 -0.33(-1.47%)
Aug 08, 2011 23.55 23.55 22.09 22.47 7,168,030 -1.81(-7.45%)
Aug 05, 2011 23.50 24.71 23.22 24.28 4,736,014 +0.04(+0.17%)
Aug 04, 2011 24.61 24.88 24.14 24.24 3,394,941 -1.28(-5.02%)
Aug 03, 2011 25.62 25.68 24.67 25.52 2,080,687 -0.15(-0.58%)
Aug 02, 2011 26.18 26.64 25.62 25.67 1,957,950 -0.80(-3.02%)
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.