Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.62 19.95 19.50 19.62 2,011,916 -0.13(-0.65%)
May 27, 2010 19.52 19.75 19.44 19.75 2,672,389 +0.61(+3.19%)
May 26, 2010 19.60 19.62 19.13 19.14 249 -0.21(-1.08%)
May 25, 2010 18.44 19.40 18.32 19.35 2,595 +0.18(+0.96%)
May 24, 2010 19.35 19.50 19.11 19.17 2,526,282 -0.17(-0.87%)
May 21, 2010 18.42 19.41 18.36 19.34 4,486,361 +0.45(+2.38%)
May 20, 2010 18.68 19.18 18.59 18.89 4,714,700 -0.79(-4.00%)
May 19, 2010 19.87 19.97 19.30 19.67 3,665,348 -0.38(-1.88%)
May 18, 2010 20.21 20.43 20.03 20.05 3,842,479 +0.14(+0.69%)
May 17, 2010 20.23 20.23 19.54 19.91 3,438,108 -0.23(-1.16%)
May 14, 2010 20.15 20.19 19.58 20.15 3,713,576 -0.26(-1.30%)
May 13, 2010 20.24 20.54 20.19 20.41 2,752,041 +0.10(+0.51%)
May 12, 2010 19.95 20.44 19.94 20.31 3,012,938 +0.51(+2.60%)
May 11, 2010 19.75 19.92 19.75 19.79 3,300,260 +0.23(+1.19%)
May 10, 2010 19.34 19.59 19.29 19.56 2,833,964 +0.71(+3.75%)
May 07, 2010 18.88 19.15 18.48 18.85 4,433,816 -0.01(-0.04%)
May 06, 2010 18.90 19.68 17.99 18.86 996 -0.38(-1.96%)
May 05, 2010 19.35 19.91 19.17 19.24 4,315,232 -0.36(-1.84%)
May 04, 2010 19.56 19.67 19.21 19.60 3,566,140 -0.16(-0.81%)
May 03, 2010 19.99 20.06 19.67 19.76 5,205,454 +0.00(+0.00%)
Apr 30, 2010 19.75 20.27 19.66 19.76 4,152,838 -0.06(-0.28%)
Apr 29, 2010 19.96 20.05 19.47 19.82 3,356,737 -0.19(-0.96%)
Apr 28, 2010 20.34 20.34 19.67 20.01 2,916,663 -0.18(-0.91%)
Apr 27, 2010 20.35 20.66 20.09 20.19 2,671,968 -0.26(-1.26%)
Apr 26, 2010 20.45 20.63 20.29 20.45 2,917,528 -0.02(-0.12%)
Apr 23, 2010 20.59 20.64 20.40 20.48 3,091,742 -0.17(-0.82%)
Apr 22, 2010 20.72 20.72 20.42 20.64 1,966,572 -0.23(-1.12%)
Apr 21, 2010 20.85 21.08 20.65 20.88 1,283,569 -0.08(-0.38%)
Apr 20, 2010 21.13 21.13 20.89 20.96 99,698 +0.10(+0.46%)
Apr 19, 2010 20.72 20.86 20.41 20.86 1,892,294 -0.08(-0.38%)
Apr 16, 2010 21.32 21.35 20.66 20.94 2,786,301 -0.43(-2.03%)
Apr 15, 2010 21.67 21.70 21.34 21.38 1,769,095 -0.30(-1.37%)
Apr 14, 2010 21.85 21.86 21.57 21.67 1,587,992 -0.16(-0.74%)
Apr 13, 2010 21.86 21.86 21.54 21.83 2,082,558 -0.11(-0.51%)
Apr 12, 2010 22.05 22.06 21.79 21.95 2,419,435 -0.14(-0.62%)
Apr 09, 2010 21.75 22.14 21.66 22.08 1,631,806 +0.38(+1.74%)
Apr 08, 2010 21.45 21.74 21.25 21.70 1,453,804 +0.06(+0.26%)
Apr 07, 2010 21.49 21.78 21.46 21.65 2,555,709 -0.06(-0.30%)
Apr 06, 2010 21.64 21.95 21.56 21.71 2,253,719 +0.24(+1.12%)
Apr 05, 2010 21.29 21.77 21.14 21.47 3,060,120 +0.03(+0.15%)
Apr 01, 2010 22.19 21.44 21.44 21.44 4,605,471 -0.57(-2.59%)
Mar 31, 2010 22.00 22.22 21.87 22.01 1,562,966 -0.03(-0.15%)
Mar 30, 2010 22.07 22.20 21.85 22.04 2,209,551 +0.07(+0.33%)
Mar 29, 2010 21.68 21.99 21.54 21.97 1,192,340 +0.52(+2.43%)
Mar 26, 2010 21.43 21.63 21.19 21.45 1,571,012 +0.11(+0.53%)
Mar 25, 2010 21.78 21.97 21.30 21.34 1,411,885 -0.27(-1.26%)
Mar 24, 2010 21.94 21.96 21.53 21.61 1,962,085 -0.53(-2.39%)
Mar 23, 2010 22.03 22.21 21.92 22.14 2,003,468 +0.06(+0.25%)
Mar 22, 2010 21.82 22.11 21.62 22.08 1,226,498 -0.03(-0.14%)
Mar 19, 2010 22.64 22.65 21.94 22.11 1,982,984 -0.36(-1.60%)
Mar 18, 2010 23.03 23.08 22.36 22.47 1,267,954 -0.45(-1.96%)
Mar 17, 2010 22.63 23.14 22.63 22.92 2,483,954 +0.46(+2.03%)
Mar 16, 2010 22.37 22.50 22.21 22.47 1,713,950 +0.20(+0.90%)
Mar 15, 2010 21.97 22.27 21.97 22.27 1,806,051 -0.33(-1.45%)
Mar 12, 2010 22.70 22.75 22.43 22.59 3,106,429 +0.09(+0.39%)
Mar 11, 2010 22.34 22.51 22.19 22.51 2,965,281 +0.14(+0.61%)
Mar 10, 2010 22.05 22.41 22.04 22.37 3,794,652 +0.33(+1.49%)
Mar 09, 2010 21.93 22.27 21.79 22.04 1,866,659 +0.02(+0.07%)
Mar 08, 2010 22.05 22.19 21.90 22.03 2,072,085 +0.05(+0.22%)
Mar 05, 2010 21.91 22.11 21.90 21.98 2,726,364 +0.22(+1.03%)
Mar 04, 2010 21.79 21.98 21.59 21.75 2,697,901 -0.03(-0.15%)
Mar 03, 2010 22.11 22.19 21.46 21.79 5,901,571 -0.43(-1.95%)
Mar 02, 2010 22.37 22.41 22.15 22.22 2,285,809 -0.06(-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.