Cameco Corporation (NY: CCJ )

24.38 +1.07 (+4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 33.40 33.45 32.66 32.78 2,353,298 -0.30(-0.90%)
Feb 25, 2011 32.81 33.39 32.63 33.08 3,196,386 +0.81(+2.52%)
Feb 24, 2011 32.49 33.19 32.18 32.26 3,649,189 -0.19(-0.59%)
Feb 23, 2011 32.32 33.02 32.05 32.46 7,277,952 +0.01(+0.02%)
Feb 22, 2011 33.08 33.51 32.43 32.45 4,616,041 -1.28(-3.79%)
Feb 18, 2011 34.64 34.67 33.45 33.73 2,682,119 -0.94(-2.72%)
Feb 17, 2011 34.67 34.69 34.25 34.67 1,550,147 +0.31(+0.89%)
Feb 16, 2011 34.59 34.69 33.91 34.36 2,531,824 -0.23(-0.67%)
Feb 15, 2011 35.60 35.80 34.45 34.60 2,693,094 -0.47(-1.35%)
Feb 14, 2011 34.24 36.05 34.22 35.07 4,050,091 +1.05(+3.10%)
Feb 11, 2011 34.21 34.30 33.67 34.02 1,734,543 -0.03(-0.09%)
Feb 10, 2011 33.91 34.27 33.42 34.05 2,553,322 -0.06(-0.17%)
Feb 09, 2011 33.35 34.36 33.25 34.11 3,978,787 +1.07(+3.24%)
Feb 08, 2011 33.37 33.42 32.67 33.04 2,716,090 -0.27(-0.80%)
Feb 07, 2011 34.09 34.09 33.11 33.30 2,394,190 -0.39(-1.17%)
Feb 04, 2011 34.51 34.86 33.44 33.70 2,838,828 -0.52(-1.53%)
Feb 03, 2011 34.50 34.57 33.93 34.22 2,561,564 -0.38(-1.09%)
Feb 02, 2011 34.82 35.52 34.41 34.60 5,200,747 +0.35(+1.01%)
Feb 01, 2011 34.08 35.11 33.88 34.25 4,743,469 +0.89(+2.65%)
Jan 31, 2011 32.22 33.66 32.22 33.37 3,749,255 +1.35(+4.22%)
Jan 28, 2011 30.96 32.32 30.96 32.02 3,775,390 +0.81(+2.60%)
Jan 27, 2011 31.69 31.99 30.98 31.20 1,926,274 -0.32(-1.02%)
Jan 26, 2011 31.00 31.67 30.75 31.52 2,237,655 +0.72(+2.35%)
Jan 25, 2011 31.15 31.51 30.29 30.80 2,413,045 -0.54(-1.72%)
Jan 24, 2011 30.62 31.50 30.62 31.34 2,082,831 +0.15(+0.49%)
Jan 21, 2011 31.15 31.36 30.82 31.19 2,613,654 +0.41(+1.33%)
Jan 20, 2011 31.85 31.85 30.25 30.78 4,069,431 -1.39(-4.33%)
Jan 19, 2011 32.64 32.77 31.98 32.17 3,544,275 -0.45(-1.38%)
Jan 18, 2011 32.44 33.05 32.35 32.62 2,164,131 +0.46(+1.43%)
Jan 14, 2011 31.54 32.18 31.46 32.16 2,061,986 +0.26(+0.81%)
Jan 13, 2011 31.80 32.16 31.31 31.90 2,028,321 +0.10(+0.30%)
Jan 12, 2011 31.70 31.99 31.37 31.81 2,337,318 +0.50(+1.59%)
Jan 11, 2011 31.29 31.49 30.82 31.31 3,977,495 +0.59(+1.91%)
Jan 10, 2011 30.15 30.78 29.73 30.72 5,350,691 -0.02(-0.05%)
Jan 07, 2011 31.63 31.65 30.39 30.74 4,676,608 -0.99(-3.12%)
Jan 06, 2011 32.26 32.54 31.52 31.73 2,508,590 -0.41(-1.28%)
Jan 05, 2011 32.25 32.33 31.82 32.14 2,212,091 -0.10(-0.30%)
Jan 04, 2011 32.65 32.91 31.88 32.23 2,642,506 -0.47(-1.43%)
Jan 03, 2011 32.94 33.36 32.59 32.70 1,578,001 +0.21(+0.64%)
Dec 31, 2010 32.30 32.88 32.18 32.49 1,262,890 +0.21(+0.65%)
Dec 30, 2010 32.47 32.94 32.11 32.28 2,016,808 -0.13(-0.40%)
Dec 29, 2010 31.73 32.51 31.70 32.41 2,591,636 +0.93(+2.97%)
Dec 28, 2010 31.99 31.99 31.34 31.48 1,166,173 -0.43(-1.36%)
Dec 27, 2010 31.93 31.97 31.65 31.91 611,098 +0.04(+0.13%)
Dec 23, 2010 31.93 31.98 31.32 31.87 1,222,205 +0.03(+0.10%)
Dec 22, 2010 31.81 32.01 31.57 31.84 1,379,360 +0.13(+0.41%)
Dec 21, 2010 31.77 31.87 31.40 31.71 2,013,711 +0.04(+0.13%)
Dec 20, 2010 31.60 31.88 31.39 31.67 1,756,681 -0.02(-0.05%)
Dec 17, 2010 31.15 31.81 30.99 31.69 2,854,190 +0.63(+2.02%)
Dec 16, 2010 30.75 31.18 30.57 31.06 2,186,597 +0.44(+1.44%)
Dec 15, 2010 30.65 31.32 30.38 30.62 2,729,869 -0.16(-0.52%)
Dec 14, 2010 31.72 31.73 30.60 30.78 3,119,714 -0.43(-1.36%)
Dec 13, 2010 31.16 32.03 31.11 31.20 4,318,578 +0.45(+1.46%)
Dec 10, 2010 30.15 30.99 30.13 30.75 2,569,770 +0.71(+2.35%)
Dec 09, 2010 30.02 30.19 29.73 30.05 2,100,146 +0.39(+1.33%)
Dec 08, 2010 30.40 30.50 29.37 29.65 3,114,528 -0.81(-2.66%)
Dec 07, 2010 30.79 31.08 30.43 30.46 5,519,301 +0.11(+0.37%)
Dec 06, 2010 30.11 30.50 30.05 30.35 3,421,039 +0.22(+0.75%)
Dec 03, 2010 30.38 30.46 29.83 30.13 2,754,529 -0.14(-0.48%)
Dec 02, 2010 30.14 30.63 30.12 30.27 4,507,692 +0.27(+0.88%)
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.