Cameco Corporation (NY: CCJ )

22.89 USD +0.48 (+2.13%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.25 22.39 21.73 21.95 2,702,573 +0.26(+1.20%)
Jun 28, 2012 21.12 21.73 20.82 21.69 2,255,141 +0.27(+1.26%)
Jun 27, 2012 20.82 21.60 20.61 21.42 2,536,399 +0.66(+3.18%)
Jun 26, 2012 20.63 20.80 20.43 20.76 1,763,076 +0.24(+1.17%)
Jun 25, 2012 20.96 20.99 20.39 20.52 1,569,411 -0.78(-3.66%)
Jun 22, 2012 21.11 21.35 20.83 21.30 1,821,238 +0.43(+2.06%)
Jun 21, 2012 21.29 21.54 20.61 20.87 2,443,990 -0.33(-1.56%)
Jun 20, 2012 21.47 21.52 21.00 21.20 1,379,119 -0.26(-1.21%)
Jun 19, 2012 20.96 21.61 20.90 21.46 2,129,652 +0.58(+2.78%)
Jun 18, 2012 20.58 21.17 20.37 20.88 1,796,908 +0.21(+1.02%)
Jun 15, 2012 19.98 20.70 19.94 20.67 2,090,020 +0.70(+3.51%)
Jun 14, 2012 19.81 20.27 19.63 19.97 1,991,364 +0.23(+1.17%)
Jun 13, 2012 19.36 19.84 19.26 19.74 1,904,300 +0.24(+1.23%)
Jun 12, 2012 19.15 19.51 19.02 19.50 1,447,821 +0.50(+2.63%)
Jun 11, 2012 19.60 19.70 18.94 19.00 1,858,345 -0.23(-1.20%)
Jun 08, 2012 19.36 19.46 18.96 19.23 1,880,729 -0.17(-0.88%)
Jun 07, 2012 19.84 20.24 19.38 19.40 2,229,661 -0.24(-1.22%)
Jun 06, 2012 19.28 19.84 19.22 19.64 1,678,900 +0.59(+3.10%)
Jun 05, 2012 18.50 19.08 18.50 19.05 1,054,746 +0.55(+2.97%)
Jun 04, 2012 18.66 18.77 18.20 18.50 1,319,114 -0.18(-0.96%)
Jun 01, 2012 18.65 18.86 18.33 18.68 1,852,195 -0.49(-2.56%)
May 31, 2012 19.32 19.60 18.78 19.17 2,247,621 -0.04(-0.21%)
May 30, 2012 19.40 19.43 19.08 19.21 1,623,123 -0.63(-3.18%)
May 29, 2012 19.49 19.99 19.43 19.84 1,976,846 +0.67(+3.50%)
May 25, 2012 19.25 19.36 19.02 19.17 1,147,161 -0.12(-0.62%)
May 24, 2012 19.29 19.35 18.97 19.29 1,784,899 +0.05(+0.26%)
May 23, 2012 18.79 19.26 18.30 19.24 3,051,450 +0.14(+0.73%)
May 22, 2012 19.40 19.67 18.95 19.10 2,532,985 -0.35(-1.80%)
May 21, 2012 18.98 19.55 18.96 19.45 1,441,694 +0.49(+2.58%)
May 18, 2012 19.44 19.51 18.87 18.96 1,774,270 -0.12(-0.63%)
May 17, 2012 19.38 19.68 19.08 19.08 3,729,568 -0.30(-1.55%)
May 16, 2012 19.77 20.37 19.27 19.38 4,181,551 -0.50(-2.52%)
May 15, 2012 21.01 21.05 19.86 19.88 3,564,347 -1.19(-5.65%)
May 14, 2012 20.96 21.31 20.83 21.07 1,910,383 -0.49(-2.27%)
May 11, 2012 21.16 21.99 21.10 21.56 2,372,972 +0.07(+0.33%)
May 10, 2012 21.85 21.94 21.31 21.49 2,237,792 -0.20(-0.92%)
May 09, 2012 21.23 21.86 20.97 21.69 2,708,919 -0.11(-0.50%)
May 08, 2012 22.27 22.30 21.25 21.80 2,841,482 -0.72(-3.20%)
May 07, 2012 22.36 22.67 22.18 22.52 1,896,505 +0.02(+0.09%)
May 04, 2012 22.68 22.75 22.08 22.50 2,064,064 -0.50(-2.17%)
May 03, 2012 23.57 23.84 22.77 23.00 3,525,509 -0.40(-1.71%)
May 02, 2012 22.60 23.41 22.57 23.40 4,543,230 +0.63(+2.77%)
May 01, 2012 22.62 23.32 22.51 22.77 3,235,012 +0.67(+3.03%)
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%)
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.