Cameco Corporation (NY: CCJ )

23.77 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.52 19.84 19.40 19.52 2,022,436 -0.13(-0.65%)
May 27, 2010 19.42 19.65 19.34 19.65 2,686,362 +0.61(+3.19%)
May 26, 2010 19.50 19.52 19.03 19.04 250 -0.21(-1.08%)
May 25, 2010 18.35 19.30 18.23 19.25 2,608 +0.18(+0.96%)
May 24, 2010 19.25 19.39 19.01 19.07 2,539,491 -0.17(-0.87%)
May 21, 2010 18.32 19.31 18.26 19.24 4,509,820 +0.45(+2.38%)
May 20, 2010 18.58 19.08 18.49 18.79 4,739,352 -0.78(-4.00%)
May 19, 2010 19.76 19.87 19.20 19.57 3,684,513 -0.38(-1.88%)
May 18, 2010 20.11 20.32 19.93 19.95 3,862,571 +0.14(+0.69%)
May 17, 2010 20.12 20.12 19.43 19.81 3,456,085 -0.23(-1.16%)
May 14, 2010 20.04 20.09 19.48 20.04 3,732,993 -0.26(-1.30%)
May 13, 2010 20.13 20.43 20.08 20.31 2,766,431 +0.10(+0.51%)
May 12, 2010 19.85 20.34 19.83 20.20 3,028,692 +0.51(+2.60%)
May 11, 2010 19.65 19.82 19.65 19.69 3,317,517 +0.23(+1.19%)
May 10, 2010 19.24 19.49 19.19 19.46 2,848,783 +0.70(+3.75%)
May 07, 2010 18.78 19.05 18.38 18.76 4,456,999 -0.01(-0.04%)
May 06, 2010 18.80 19.58 17.90 18.76 1,001 -0.38(-1.96%)
May 05, 2010 19.25 19.80 19.07 19.14 4,337,796 -0.36(-1.84%)
May 04, 2010 19.46 19.57 19.11 19.50 3,584,787 -0.16(-0.81%)
May 03, 2010 19.88 19.95 19.57 19.66 5,232,673 +0.00(+0.00%)
Apr 30, 2010 19.65 20.16 19.56 19.66 4,174,553 -0.06(-0.28%)
Apr 29, 2010 19.86 19.95 19.37 19.71 3,374,289 -0.19(-0.96%)
Apr 28, 2010 20.23 20.23 19.57 19.91 2,931,913 -0.18(-0.91%)
Apr 27, 2010 20.24 20.55 19.99 20.09 2,685,939 -0.26(-1.26%)
Apr 26, 2010 20.35 20.52 20.19 20.35 2,932,783 -0.02(-0.12%)
Apr 23, 2010 20.48 20.54 20.29 20.37 3,107,908 -0.17(-0.82%)
Apr 22, 2010 20.61 20.61 20.31 20.54 1,976,855 -0.23(-1.12%)
Apr 21, 2010 20.74 20.97 20.55 20.77 1,290,280 -0.08(-0.38%)
Apr 20, 2010 21.02 21.02 20.78 20.85 100,219 +0.10(+0.46%)
Apr 19, 2010 20.62 20.75 20.30 20.75 1,902,189 -0.08(-0.38%)
Apr 16, 2010 21.21 21.24 20.55 20.83 2,800,870 -0.43(-2.03%)
Apr 15, 2010 21.56 21.59 21.22 21.26 1,778,346 -0.30(-1.37%)
Apr 14, 2010 21.74 21.74 21.46 21.56 1,596,296 -0.16(-0.74%)
Apr 13, 2010 21.74 21.74 21.43 21.72 2,093,447 -0.11(-0.51%)
Apr 12, 2010 21.94 21.94 21.68 21.83 2,432,085 -0.14(-0.62%)
Apr 09, 2010 21.64 22.02 21.54 21.97 1,640,338 +0.38(+1.74%)
Apr 08, 2010 21.34 21.62 21.14 21.59 1,461,405 +0.06(+0.26%)
Apr 07, 2010 21.38 21.66 21.34 21.54 2,569,073 -0.06(-0.30%)
Apr 06, 2010 21.53 21.83 21.45 21.60 2,265,504 +0.24(+1.12%)
Apr 05, 2010 21.18 21.66 21.03 21.36 3,076,120 +0.03(+0.15%)
Apr 01, 2010 22.08 21.33 21.33 21.33 4,629,553 -0.57(-2.59%)
Mar 31, 2010 21.89 22.10 21.75 21.90 1,571,138 -0.03(-0.15%)
Mar 30, 2010 21.96 22.09 21.74 21.93 2,221,105 +0.07(+0.33%)
Mar 29, 2010 21.57 21.87 21.43 21.86 1,198,574 +0.52(+2.43%)
Mar 26, 2010 21.31 21.52 21.08 21.34 1,579,226 +0.11(+0.53%)
Mar 25, 2010 21.66 21.86 21.19 21.23 1,419,268 -0.27(-1.26%)
Mar 24, 2010 21.82 21.85 21.42 21.50 1,972,344 -0.53(-2.39%)
Mar 23, 2010 21.92 22.09 21.81 22.02 2,013,944 +0.06(+0.25%)
Mar 22, 2010 21.70 21.99 21.50 21.97 1,232,911 -0.03(-0.15%)
Mar 19, 2010 22.52 22.53 21.82 22.00 1,993,353 -0.36(-1.60%)
Mar 18, 2010 22.91 22.96 22.25 22.36 1,274,585 -0.45(-1.96%)
Mar 17, 2010 22.51 23.02 22.51 22.80 2,496,942 +0.45(+2.03%)
Mar 16, 2010 22.25 22.38 22.09 22.35 1,722,912 +0.20(+0.90%)
Mar 15, 2010 21.86 22.15 21.86 22.15 1,815,495 -0.33(-1.45%)
Mar 12, 2010 22.58 22.63 22.31 22.48 3,122,673 +0.09(+0.39%)
Mar 11, 2010 22.22 22.39 22.07 22.39 2,980,787 +0.14(+0.61%)
Mar 10, 2010 21.93 22.29 21.93 22.25 3,814,495 +0.33(+1.49%)
Mar 09, 2010 21.82 22.16 21.67 21.93 1,876,419 +0.02(+0.07%)
Mar 08, 2010 21.93 22.08 21.78 21.91 2,082,920 +0.05(+0.22%)
Mar 05, 2010 21.80 21.99 21.78 21.86 2,740,620 +0.22(+1.03%)
Mar 04, 2010 21.67 21.86 21.47 21.64 2,712,009 -0.03(-0.15%)
Mar 03, 2010 21.99 22.08 21.35 21.67 5,932,430 -0.43(-1.95%)
Mar 02, 2010 22.25 22.29 22.03 22.10 2,297,762 -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.