Cameco Corporation (NY: CCJ )

20.15 USD -1.14 (-5.35%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.74 21.80 20.93 21.49 2,988,756 -0.07(-0.32%)
Mar 29, 2012 21.60 21.68 20.71 21.56 4,766,135 -0.15(-0.69%)
Mar 28, 2012 22.41 22.44 21.61 21.71 3,509,383 -0.86(-3.81%)
Mar 27, 2012 22.76 22.90 22.45 22.57 2,482,465 -0.25(-1.10%)
Mar 26, 2012 22.99 23.10 22.30 22.82 4,681,750 +0.13(+0.57%)
Mar 23, 2012 22.66 23.09 22.45 22.69 2,291,603 +0.07(+0.31%)
Mar 22, 2012 22.81 22.87 22.25 22.62 3,326,396 -0.37(-1.61%)
Mar 21, 2012 23.49 23.55 22.96 22.99 2,524,050 -0.45(-1.92%)
Mar 20, 2012 23.20 23.50 22.76 23.44 2,791,258 -0.07(-0.30%)
Mar 19, 2012 23.26 23.86 23.21 23.51 2,421,522 +0.32(+1.38%)
Mar 16, 2012 23.35 23.41 22.77 23.19 2,706,065 +0.12(+0.52%)
Mar 15, 2012 22.91 23.42 22.42 23.07 4,038,679 +0.22(+0.96%)
Mar 14, 2012 24.43 24.48 22.80 22.85 5,246,944 -1.52(-6.24%)
Mar 13, 2012 23.84 24.50 23.52 24.37 2,752,238 +0.68(+2.87%)
Mar 12, 2012 23.61 23.97 23.28 23.69 2,542,774 +0.12(+0.51%)
Mar 09, 2012 23.52 23.75 23.29 23.57 1,797,431 +0.23(+0.99%)
Mar 08, 2012 23.19 23.44 23.05 23.34 1,394,679 +0.38(+1.66%)
Mar 07, 2012 23.04 23.16 22.57 22.96 1,452,858 +0.00(+0.00%)
Mar 06, 2012 23.29 23.37 22.63 22.96 2,866,902 -0.97(-4.05%)
Mar 05, 2012 24.03 24.16 23.65 23.93 2,373,250 -0.26(-1.07%)
Mar 02, 2012 24.68 24.84 23.81 24.19 2,914,914 -0.56(-2.26%)
Mar 01, 2012 24.55 25.06 24.51 24.75 2,742,048 +0.19(+0.77%)
Feb 29, 2012 24.92 25.35 24.29 24.56 2,629,778 -0.37(-1.48%)
Feb 28, 2012 25.04 25.15 24.79 24.93 2,108,883 +0.00(+0.00%)
Feb 27, 2012 24.90 25.12 24.55 24.93 1,891,590 -0.27(-1.07%)
Feb 24, 2012 25.19 25.40 25.00 25.20 2,643,890 +0.06(+0.24%)
Feb 23, 2012 25.90 25.91 24.98 25.14 3,909,307 -0.68(-2.63%)
Feb 22, 2012 24.97 26.45 24.97 25.82 6,052,996 +0.63(+2.50%)
Feb 21, 2012 24.42 25.35 24.28 25.19 4,178,729 +1.19(+4.96%)
Feb 17, 2012 23.66 24.13 23.62 24.00 3,875,146 +0.50(+2.13%)
Feb 16, 2012 22.72 23.59 22.50 23.50 2,446,624 +0.87(+3.84%)
Feb 15, 2012 22.39 22.68 22.27 22.63 2,480,881 +0.25(+1.12%)
Feb 14, 2012 22.75 22.77 21.89 22.38 3,051,312 -0.43(-1.89%)
Feb 13, 2012 23.45 23.51 22.68 22.81 2,212,994 -0.32(-1.38%)
Feb 10, 2012 23.87 23.87 22.95 23.13 3,161,120 -0.27(-1.15%)
Feb 09, 2012 23.51 23.65 23.21 23.40 3,168,292 +0.21(+0.91%)
Feb 08, 2012 23.71 23.72 23.07 23.19 2,178,080 -0.45(-1.90%)
Feb 07, 2012 23.75 23.84 23.35 23.64 1,691,018 -0.02(-0.08%)
Feb 06, 2012 23.58 23.71 23.33 23.66 1,670,705 -0.10(-0.42%)
Feb 03, 2012 23.80 23.97 23.56 23.76 1,860,687 +0.22(+0.93%)
Feb 02, 2012 23.55 24.00 23.35 23.54 1,849,357 +0.06(+0.26%)
Feb 01, 2012 23.24 23.71 23.20 23.48 1,801,947 +0.21(+0.90%)
Jan 31, 2012 23.81 23.91 23.05 23.27 1,883,849 -0.28(-1.19%)
Jan 30, 2012 23.46 23.62 23.02 23.55 1,617,128 -0.22(-0.93%)
Jan 27, 2012 23.55 23.89 23.45 23.77 1,538,673 +0.16(+0.68%)
Jan 26, 2012 23.93 24.08 23.45 23.61 2,569,959 -0.19(-0.80%)
Jan 25, 2012 23.31 23.95 22.83 23.80 2,789,202 +0.48(+2.06%)
Jan 24, 2012 23.24 23.46 22.99 23.32 3,071,008 -0.27(-1.14%)
Jan 23, 2012 23.15 23.81 22.82 23.59 3,647,009 +0.60(+2.61%)
Jan 20, 2012 22.82 23.03 22.50 22.99 3,338,455 +0.03(+0.13%)
Jan 19, 2012 22.97 23.01 22.72 22.96 3,046,334 +0.31(+1.37%)
Jan 18, 2012 21.50 22.69 21.36 22.65 5,066,976 +1.11(+5.15%)
Jan 17, 2012 21.69 21.74 21.11 21.54 5,519,961 +1.36(+6.74%)
Jan 13, 2012 20.08 20.31 19.50 20.18 3,065,781 -0.11(-0.54%)
Jan 12, 2012 19.49 20.37 19.25 20.29 3,801,940 +1.04(+5.40%)
Jan 11, 2012 18.80 19.29 18.66 19.25 1,983,125 +0.51(+2.72%)
Jan 10, 2012 18.88 18.88 18.50 18.74 3,528,332 +0.27(+1.46%)
Jan 09, 2012 18.65 18.69 18.41 18.47 1,850,685 -0.09(-0.48%)
Jan 06, 2012 18.83 18.83 18.47 18.56 1,660,857 -0.25(-1.33%)
Jan 05, 2012 18.93 18.98 18.65 18.81 1,928,338 -0.26(-1.36%)
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.