Cameco Corporation (NY: CCJ )

26.62 USD +0.15 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.74 36.85 36.22 36.27 2,411,899 -0.62(-1.68%)
Nov 29, 2010 36.73 37.11 35.87 36.89 2,751,594 +0.09(+0.24%)
Nov 26, 2010 36.84 37.15 36.70 36.80 1,360,580 -0.36(-0.97%)
Nov 24, 2010 36.06 37.16 37.16 37.16 4,016,908 +1.97(+5.60%)
Nov 23, 2010 34.81 35.20 34.60 35.19 1,789,926 -0.20(-0.57%)
Nov 22, 2010 35.43 35.47 34.60 35.39 2,127,833 +0.00(+0.00%)
Nov 19, 2010 34.85 35.55 34.11 35.39 2,298,321 +0.47(+1.35%)
Nov 18, 2010 34.53 35.27 34.50 34.92 1,913,812 +0.91(+2.68%)
Nov 17, 2010 33.36 34.40 33.36 34.01 2,268,747 +0.42(+1.25%)
Nov 16, 2010 34.80 34.80 32.69 33.59 5,856,175 -2.34(-6.51%)
Nov 15, 2010 36.08 36.35 35.47 35.93 2,221,434 -0.02(-0.06%)
Nov 12, 2010 37.02 37.14 35.36 35.95 3,394,784 -1.46(-3.90%)
Nov 11, 2010 36.44 37.45 36.32 37.41 3,050,239 +1.14(+3.14%)
Nov 10, 2010 37.30 37.30 35.71 36.27 4,141,502 -0.54(-1.47%)
Nov 09, 2010 36.52 38.56 36.42 36.81 8,348,541 +1.07(+2.99%)
Nov 08, 2010 33.35 35.90 33.21 35.74 5,952,432 +2.48(+7.46%)
Nov 05, 2010 33.03 33.68 32.97 33.26 1,981,163 +0.43(+1.31%)
Nov 04, 2010 32.27 33.00 32.06 32.83 1,977,224 +1.33(+4.22%)
Nov 03, 2010 31.82 31.98 30.96 31.50 1,757,950 -0.11(-0.35%)
Nov 02, 2010 31.89 32.07 31.30 31.61 1,349,894 +0.05(+0.16%)
Nov 01, 2010 31.18 32.00 31.00 31.56 1,714,521 +0.60(+1.94%)
Oct 29, 2010 30.46 31.24 30.46 30.96 1,096,098 +0.37(+1.21%)
Oct 28, 2010 30.72 31.02 30.32 30.59 1,007,117 +0.09(+0.30%)
Oct 27, 2010 30.81 30.81 29.90 30.50 1,149,363 -0.40(-1.29%)
Oct 25, 2010 30.05 31.35 29.98 30.90 2,441,382 +1.29(+4.36%)
Oct 22, 2010 29.70 29.86 29.32 29.61 904,624 +0.07(+0.24%)
Oct 21, 2010 30.34 30.39 29.36 29.54 1,198,723 -0.44(-1.47%)
Oct 20, 2010 29.54 30.20 29.33 29.98 1,481,707 +0.49(+1.66%)
Oct 19, 2010 30.23 30.36 29.26 29.49 1,804,699 -1.36(-4.41%)
Oct 18, 2010 30.47 30.94 30.28 30.85 1,188,633 +0.30(+0.98%)
Oct 15, 2010 30.62 30.75 30.17 30.55 1,054,554 +0.20(+0.67%)
Oct 14, 2010 30.61 30.78 30.27 30.35 1,013,899 -0.24(-0.80%)
Oct 13, 2010 30.29 30.62 30.28 30.59 1,568,580 +0.66(+2.21%)
Oct 12, 2010 29.82 30.10 29.39 29.93 1,413,701 -0.11(-0.37%)
Oct 11, 2010 30.11 30.47 29.69 30.04 1,256,035 +0.17(+0.57%)
Oct 08, 2010 29.87 30.04 28.62 29.87 2,747,109 +1.19(+4.15%)
Oct 07, 2010 28.30 28.73 27.85 28.68 1,813,481 +0.35(+1.24%)
Oct 06, 2010 28.28 28.70 28.26 28.33 1,707,870 +0.15(+0.53%)
Oct 05, 2010 27.80 28.25 27.68 28.18 1,345,288 +0.56(+2.03%)
Oct 04, 2010 28.00 28.05 27.43 27.62 1,507,390 -0.40(-1.43%)
Oct 01, 2010 28.02 28.27 27.82 28.02 1,834,564 +0.29(+1.05%)
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%)
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.