Cameco Corporation (NY: CCJ )

26.99 -0.35 (-1.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.08 22.58 21.91 22.12 2,806,889 +0.06(+0.29%)
May 23, 2011 21.69 22.25 21.40 22.06 2,835,546 +0.21(+0.96%)
May 20, 2011 22.00 22.04 21.52 21.85 2,441,000 -0.28(-1.28%)
May 19, 2011 22.35 22.46 21.85 22.13 2,534,249 -0.06(-0.29%)
May 18, 2011 21.69 22.52 21.52 22.19 3,496,135 +0.62(+2.88%)
May 17, 2011 21.44 21.72 21.31 21.57 4,052,674 +0.06(+0.30%)
May 16, 2011 21.12 21.93 21.03 21.51 3,822,444 +0.32(+1.52%)
May 13, 2011 21.33 21.45 20.99 21.18 3,549,845 -0.09(-0.42%)
May 12, 2011 22.20 22.32 21.13 21.27 8,710,249 -1.11(-4.98%)
May 11, 2011 23.35 23.36 22.20 22.39 4,205,470 -0.97(-4.15%)
May 10, 2011 23.78 23.78 23.18 23.36 2,521,758 -0.05(-0.21%)
May 09, 2011 23.07 23.49 22.97 23.41 2,687,654 +0.48(+2.08%)
May 06, 2011 22.99 23.59 22.74 22.93 3,074,685 -0.15(-0.63%)
May 05, 2011 23.19 23.57 23.00 23.07 3,253,021 -0.56(-2.36%)
May 04, 2011 24.34 24.37 23.40 23.63 3,217,847 -0.64(-2.63%)
May 03, 2011 24.50 25.12 23.95 24.27 4,954,785 -0.51(-2.05%)
May 02, 2011 24.78 24.83 24.55 24.78 6,180,947 +0.98(+4.10%)
Apr 29, 2011 23.66 23.86 23.49 23.80 1,794,133 +0.03(+0.14%)
Apr 28, 2011 23.79 23.87 23.51 23.77 2,426,753 -0.02(-0.10%)
Apr 27, 2011 23.74 23.89 23.05 23.79 2,423,594 +0.18(+0.75%)
Apr 26, 2011 23.36 23.66 23.36 23.62 1,777,570 +0.23(+0.97%)
Apr 25, 2011 23.55 23.66 23.16 23.39 1,947,177 -0.10(-0.41%)
Apr 21, 2011 23.74 23.74 23.35 23.49 2,995,859 +0.06(+0.24%)
Apr 20, 2011 23.18 23.74 23.11 23.43 3,039,675 +0.48(+2.08%)
Apr 19, 2011 22.91 23.01 22.69 22.95 2,243,913 +0.25(+1.10%)
Apr 18, 2011 23.09 23.09 22.42 22.70 3,163,780 -0.27(-1.19%)
Apr 15, 2011 22.71 23.01 22.61 22.98 3,311,423 +0.34(+1.50%)
Apr 14, 2011 22.58 22.84 22.48 22.64 3,651,412 -0.08(-0.36%)
Apr 13, 2011 22.93 23.31 22.61 22.72 3,540,407 -0.08(-0.35%)
Apr 12, 2011 23.05 23.20 22.07 22.80 9,940,492 -0.57(-2.45%)
Apr 11, 2011 24.20 24.24 23.20 23.37 5,987,399 -0.73(-3.02%)
Apr 08, 2011 24.37 24.41 23.92 24.10 3,065,529 +0.00(+0.00%)
Apr 07, 2011 24.63 24.84 24.06 24.10 6,734,542 -0.49(-2.00%)
Apr 06, 2011 25.21 25.24 24.54 24.59 3,094,567 -0.33(-1.33%)
Apr 05, 2011 25.11 25.26 24.62 24.92 4,873,041 +0.03(+0.13%)
Apr 04, 2011 24.66 25.16 24.62 24.89 3,415,568 +0.23(+0.95%)
Apr 01, 2011 24.49 25.17 24.42 24.66 4,536,009 +0.40(+1.66%)
Mar 31, 2011 24.15 24.35 23.98 24.25 3,763,662 +0.11(+0.47%)
Mar 30, 2011 24.14 24.14 24.14 24.14 4,586,639 +0.15(+0.64%)
Mar 29, 2011 23.99 24.09 23.27 23.99 8,316,607 -0.17(-0.69%)
Mar 28, 2011 25.14 25.14 24.10 24.15 8,373,253 -0.93(-3.69%)
Mar 25, 2011 24.78 25.54 24.77 25.08 4,221,605 +0.15(+0.61%)
Mar 24, 2011 25.57 25.67 24.85 24.93 6,225,542 -0.49(-1.93%)
Mar 23, 2011 26.00 26.00 24.96 25.42 5,499,651 -0.49(-1.89%)
Mar 22, 2011 26.10 26.41 25.44 25.91 11,716,508 +0.39(+1.55%)
Mar 21, 2011 25.83 26.12 25.30 25.51 18,766,104 +1.86(+7.86%)
Mar 18, 2011 23.52 24.06 23.18 23.66 15,692,956 +1.05(+4.63%)
Mar 17, 2011 24.53 24.80 22.59 22.61 25,100,244 -1.23(-5.16%)
Mar 16, 2011 25.97 26.45 22.94 23.84 28,755,666 -2.37(-9.03%)
Mar 15, 2011 24.73 26.39 24.71 26.21 28,693,528 +0.41(+1.59%)
Mar 14, 2011 24.27 26.35 23.17 25.80 33,857,712 -4.28(-14.23%)
Mar 11, 2011 29.80 30.59 29.61 30.08 2,631,791 -0.06(-0.21%)
Mar 10, 2011 30.55 30.61 29.83 30.14 2,265,500 -0.83(-2.68%)
Mar 09, 2011 31.85 31.91 30.82 30.97 2,066,282 -0.76(-2.38%)
Mar 08, 2011 31.57 31.98 30.99 31.73 2,094,453 +0.44(+1.41%)
Mar 07, 2011 32.69 32.80 30.51 31.28 5,498,247 -1.41(-4.31%)
Mar 04, 2011 32.59 33.33 32.55 32.69 2,366,513 +0.07(+0.22%)
Mar 03, 2011 32.49 32.64 32.00 32.62 2,509,037 +0.34(+1.05%)
Mar 02, 2011 32.60 32.61 32.04 32.28 3,029,745 -0.33(-1.01%)
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.