Cameco Corporation (NY: CCJ )

24.99 USD -0.30 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 22.10 22.18 21.83 22.10 1,840,828 -0.18(-0.81%)
Apr 27, 2012 22.05 22.34 21.93 22.28 1,340,927 +0.38(+1.74%)
Apr 26, 2012 21.77 22.08 21.75 21.90 1,821,338 +0.00(+0.00%)
Apr 25, 2012 21.61 21.94 21.49 21.90 1,662,353 +0.49(+2.29%)
Apr 24, 2012 21.52 21.68 21.36 21.41 2,315,522 -0.09(-0.42%)
Apr 23, 2012 21.58 21.66 21.25 21.50 2,791,858 -0.65(-2.93%)
Apr 20, 2012 21.67 22.56 21.45 22.15 4,704,421 +0.97(+4.58%)
Apr 19, 2012 21.15 21.45 21.04 21.18 2,385,024 +0.14(+0.67%)
Apr 18, 2012 21.22 21.47 20.92 21.04 2,648,532 -0.32(-1.50%)
Apr 17, 2012 20.83 21.64 20.76 21.36 3,100,172 +0.83(+4.04%)
Apr 16, 2012 20.56 20.77 20.36 20.53 2,019,760 +0.04(+0.20%)
Apr 13, 2012 20.84 20.90 20.36 20.49 2,811,271 -0.53(-2.52%)
Apr 12, 2012 19.81 21.09 19.81 21.02 3,809,859 +1.32(+6.70%)
Apr 11, 2012 19.92 20.09 19.68 19.70 2,358,897 -0.10(-0.51%)
Apr 10, 2012 20.05 20.23 19.54 19.80 2,261,059 -0.33(-1.64%)
Apr 09, 2012 20.19 20.29 19.87 20.13 1,915,613 -0.30(-1.47%)
Apr 05, 2012 20.51 20.69 20.30 20.43 1,981,496 -0.19(-0.92%)
Apr 04, 2012 20.57 20.89 20.32 20.62 2,495,787 -0.28(-1.34%)
Apr 03, 2012 21.45 21.46 20.74 20.90 2,872,615 -0.65(-3.02%)
Apr 02, 2012 21.26 21.74 21.26 21.55 2,444,815 +0.06(+0.28%)
Mar 30, 2012 21.74 21.80 20.93 21.49 2,988,756 -0.07(-0.32%)
Mar 29, 2012 21.60 21.68 20.71 21.56 4,766,135 -0.15(-0.69%)
Mar 28, 2012 22.41 22.44 21.61 21.71 3,509,383 -0.86(-3.81%)
Mar 27, 2012 22.76 22.90 22.45 22.57 2,482,465 -0.25(-1.10%)
Mar 26, 2012 22.99 23.10 22.30 22.82 4,681,750 +0.13(+0.57%)
Mar 23, 2012 22.66 23.09 22.45 22.69 2,291,603 +0.07(+0.31%)
Mar 22, 2012 22.81 22.87 22.25 22.62 3,326,396 -0.37(-1.61%)
Mar 21, 2012 23.49 23.55 22.96 22.99 2,524,050 -0.45(-1.92%)
Mar 20, 2012 23.20 23.50 22.76 23.44 2,791,258 -0.07(-0.30%)
Mar 19, 2012 23.26 23.86 23.21 23.51 2,421,522 +0.32(+1.38%)
Mar 16, 2012 23.35 23.41 22.77 23.19 2,706,065 +0.12(+0.52%)
Mar 15, 2012 22.91 23.42 22.42 23.07 4,038,679 +0.22(+0.96%)
Mar 14, 2012 24.43 24.48 22.80 22.85 5,246,944 -1.52(-6.24%)
Mar 13, 2012 23.84 24.50 23.52 24.37 2,752,238 +0.68(+2.87%)
Mar 12, 2012 23.61 23.97 23.28 23.69 2,542,774 +0.12(+0.51%)
Mar 09, 2012 23.52 23.75 23.29 23.57 1,797,431 +0.23(+0.99%)
Mar 08, 2012 23.19 23.44 23.05 23.34 1,394,679 +0.38(+1.66%)
Mar 07, 2012 23.04 23.16 22.57 22.96 1,452,858 +0.00(+0.00%)
Mar 06, 2012 23.29 23.37 22.63 22.96 2,866,902 -0.97(-4.05%)
Mar 05, 2012 24.03 24.16 23.65 23.93 2,373,250 -0.26(-1.07%)
Mar 02, 2012 24.68 24.84 23.81 24.19 2,914,914 -0.56(-2.26%)
Mar 01, 2012 24.55 25.06 24.51 24.75 2,742,048 +0.19(+0.77%)
Feb 29, 2012 24.92 25.35 24.29 24.56 2,629,778 -0.37(-1.48%)
Feb 28, 2012 25.04 25.15 24.79 24.93 2,108,883 +0.00(+0.00%)
Feb 27, 2012 24.90 25.12 24.55 24.93 1,891,590 -0.27(-1.07%)
Feb 24, 2012 25.19 25.40 25.00 25.20 2,643,890 +0.06(+0.24%)
Feb 23, 2012 25.90 25.91 24.98 25.14 3,909,307 -0.68(-2.63%)
Feb 22, 2012 24.97 26.45 24.97 25.82 6,052,996 +0.63(+2.50%)
Feb 21, 2012 24.42 25.35 24.28 25.19 4,178,729 +1.19(+4.96%)
Feb 17, 2012 23.66 24.13 23.62 24.00 3,875,146 +0.50(+2.13%)
Feb 16, 2012 22.72 23.59 22.50 23.50 2,446,624 +0.87(+3.84%)
Feb 15, 2012 22.39 22.68 22.27 22.63 2,480,881 +0.25(+1.12%)
Feb 14, 2012 22.75 22.77 21.89 22.38 3,051,312 -0.43(-1.89%)
Feb 13, 2012 23.45 23.51 22.68 22.81 2,212,994 -0.32(-1.38%)
Feb 10, 2012 23.87 23.87 22.95 23.13 3,161,120 -0.27(-1.15%)
Feb 09, 2012 23.51 23.65 23.21 23.40 3,168,292 +0.21(+0.91%)
Feb 08, 2012 23.71 23.72 23.07 23.19 2,178,080 -0.45(-1.90%)
Feb 07, 2012 23.75 23.84 23.35 23.64 1,691,018 -0.02(-0.08%)
Feb 06, 2012 23.58 23.71 23.33 23.66 1,670,705 -0.10(-0.42%)
Feb 03, 2012 23.80 23.97 23.56 23.76 1,860,687 +0.22(+0.93%)
Feb 02, 2012 23.55 24.00 23.35 23.54 1,849,357 +0.06(+0.26%)
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.