Cameco Corporation (NY: CCJ )

23.58 USD +0.40 (+1.74%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 27.82 27.88 27.01 27.73 1,714,219 +0.18(+0.65%)
Sep 29, 2010 27.41 27.87 27.35 27.55 1,154,308 -0.01(-0.04%)
Sep 28, 2010 27.36 27.67 26.92 27.56 1,087,582 +0.20(+0.73%)
Sep 27, 2010 27.57 27.71 27.14 27.36 1,157,613 -0.11(-0.40%)
Sep 24, 2010 26.78 27.52 26.74 27.47 1,658,550 +1.05(+3.97%)
Sep 23, 2010 26.19 26.70 26.02 26.42 881,532 -0.05(-0.19%)
Sep 22, 2010 26.50 26.83 26.34 26.47 974,959 -0.02(-0.08%)
Sep 21, 2010 26.59 26.70 26.25 26.49 1,525,405 +0.06(+0.23%)
Sep 20, 2010 26.04 26.57 25.95 26.43 1,157,345 +0.36(+1.38%)
Sep 17, 2010 26.07 26.46 25.77 26.07 1,171,034 -0.38(-1.44%)
Sep 15, 2010 26.28 26.62 26.26 26.45 950,660 -0.11(-0.41%)
Sep 14, 2010 26.79 26.84 26.42 26.56 1,092,734 -0.11(-0.41%)
Sep 13, 2010 26.54 26.93 26.41 26.67 1,512,244 +0.55(+2.11%)
Sep 10, 2010 25.67 26.25 25.67 26.12 1,110,137 +0.44(+1.71%)
Sep 09, 2010 26.17 26.26 25.37 25.68 966,675 -0.12(-0.47%)
Sep 08, 2010 25.70 26.16 25.70 25.80 1,246,935 +0.28(+1.10%)
Sep 07, 2010 25.80 25.94 25.32 25.52 1,473,181 -0.44(-1.69%)
Sep 03, 2010 25.90 25.99 25.72 25.96 1,394,618 +0.42(+1.64%)
Sep 02, 2010 25.16 25.54 25.01 25.54 1,163,970 +0.53(+2.12%)
Sep 01, 2010 24.81 25.21 24.68 25.01 1,699,371 +0.74(+3.05%)
Aug 31, 2010 24.27 24.59 24.16 24.27 12,100 -0.22(-0.90%)
Aug 30, 2010 24.81 24.83 24.46 24.49 1,447,918 -0.20(-0.81%)
Aug 27, 2010 24.69 24.72 23.93 24.69 1,660,888 +0.35(+1.44%)
Aug 26, 2010 24.60 24.80 24.02 24.34 200 -0.05(-0.20%)
Aug 25, 2010 24.05 24.46 23.93 24.39 2,089,166 -0.14(-0.57%)
Aug 24, 2010 25.20 25.33 24.43 24.53 2,602,229 -1.10(-4.29%)
Aug 23, 2010 25.68 26.07 25.59 25.63 2,150,977 +0.17(+0.67%)
Aug 20, 2010 25.42 25.54 25.15 25.46 1,213,182 -0.17(-0.66%)
Aug 19, 2010 26.03 26.20 25.36 25.63 1,693,048 -0.58(-2.21%)
Aug 18, 2010 25.68 26.43 25.50 26.21 1,973,470 +0.57(+2.22%)
Aug 17, 2010 25.20 26.01 25.00 25.64 2,409,185 +0.84(+3.39%)
Aug 16, 2010 24.59 24.96 24.34 24.80 1,516,435 +0.01(+0.04%)
Aug 13, 2010 24.79 25.14 24.53 24.79 1,744,091 -0.28(-1.12%)
Aug 12, 2010 24.59 25.24 24.34 25.07 1,992,902 +0.04(+0.16%)
Aug 11, 2010 25.42 25.42 24.81 25.03 2,023,972 -0.87(-3.36%)
Aug 10, 2010 26.29 26.29 25.61 25.90 1,862,107 -0.70(-2.63%)
Aug 09, 2010 26.75 26.75 26.28 26.60 888,520 +0.10(+0.38%)
Aug 06, 2010 26.50 26.71 26.13 26.50 1,708,049 -0.08(-0.30%)
Aug 05, 2010 26.50 26.71 26.35 26.58 1,968,097 +0.18(+0.68%)
Aug 04, 2010 26.42 26.45 26.06 26.40 4,470 +0.26(+0.99%)
Aug 03, 2010 26.19 26.39 26.02 26.14 100 -0.22(-0.83%)
Aug 02, 2010 26.13 26.49 25.91 26.36 2,141,557 +0.87(+3.41%)
Jul 30, 2010 25.49 25.64 24.98 25.49 1,919,319 +0.10(+0.39%)
Jul 29, 2010 25.62 25.69 25.10 25.39 1,788,319 +0.11(+0.44%)
Jul 28, 2010 25.58 25.70 25.09 25.28 2,301,509 -0.70(-2.69%)
Jul 27, 2010 25.42 26.03 25.39 25.98 3,911,184 +0.97(+3.88%)
Jul 26, 2010 24.75 25.07 24.60 25.01 1,326,314 +0.37(+1.50%)
Jul 23, 2010 24.57 24.81 24.25 24.64 1,341,085 +0.09(+0.37%)
Jul 22, 2010 24.05 24.62 24.01 24.55 1,249,951 +0.67(+2.81%)
Jul 21, 2010 24.57 24.64 23.68 23.88 1,368,404 -0.36(-1.49%)
Jul 20, 2010 23.58 24.42 23.58 24.24 100 +0.35(+1.47%)
Jul 19, 2010 24.19 24.38 23.75 23.89 1,415,920 -0.10(-0.42%)
Jul 16, 2010 23.99 24.81 23.86 23.99 2,019,565 -0.83(-3.34%)
Jul 15, 2010 24.43 24.95 23.71 24.82 2,507,869 +0.68(+2.82%)
Jul 14, 2010 24.70 24.73 24.00 24.14 1,769,180 -0.44(-1.79%)
Jul 13, 2010 24.44 24.80 24.10 24.58 3,431,803 +1.11(+4.73%)
Jul 12, 2010 22.95 23.88 22.95 23.47 2,903,601 +0.63(+2.76%)
Jul 09, 2010 22.84 22.86 22.34 22.84 1,312,135 +0.26(+1.15%)
Jul 08, 2010 22.82 22.84 22.11 22.58 1,762,828 +0.10(+0.44%)
Jul 07, 2010 21.52 22.52 21.42 22.48 1,808,616 +1.08(+5.05%)
Jul 06, 2010 21.09 21.60 21.02 21.40 1,667,073 +0.40(+1.90%)
Jul 02, 2010 21.00 21.66 20.81 21.00 1,237,846 -0.33(-1.55%)
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.