Cameco Corporation (NY: CCJ )

25.93 USD -0.09 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 23.24 23.71 23.20 23.48 1,801,947 +0.21(+0.90%)
Jan 31, 2012 23.81 23.91 23.05 23.27 1,883,849 -0.28(-1.19%)
Jan 30, 2012 23.46 23.62 23.02 23.55 1,617,128 -0.22(-0.93%)
Jan 27, 2012 23.55 23.89 23.45 23.77 1,538,673 +0.16(+0.68%)
Jan 26, 2012 23.93 24.08 23.45 23.61 2,569,959 -0.19(-0.80%)
Jan 25, 2012 23.31 23.95 22.83 23.80 2,789,202 +0.48(+2.06%)
Jan 24, 2012 23.24 23.46 22.99 23.32 3,071,008 -0.27(-1.14%)
Jan 23, 2012 23.15 23.81 22.82 23.59 3,647,009 +0.60(+2.61%)
Jan 20, 2012 22.82 23.03 22.50 22.99 3,338,455 +0.03(+0.13%)
Jan 19, 2012 22.97 23.01 22.72 22.96 3,046,334 +0.31(+1.37%)
Jan 18, 2012 21.50 22.69 21.36 22.65 5,066,976 +1.11(+5.15%)
Jan 17, 2012 21.69 21.74 21.11 21.54 5,519,961 +1.36(+6.74%)
Jan 13, 2012 20.08 20.31 19.50 20.18 3,065,781 -0.11(-0.54%)
Jan 12, 2012 19.49 20.37 19.25 20.29 3,801,940 +1.04(+5.40%)
Jan 11, 2012 18.80 19.29 18.66 19.25 1,983,125 +0.51(+2.72%)
Jan 10, 2012 18.88 18.88 18.50 18.74 3,528,332 +0.27(+1.46%)
Jan 09, 2012 18.65 18.69 18.41 18.47 1,850,685 -0.09(-0.48%)
Jan 06, 2012 18.83 18.83 18.47 18.56 1,660,857 -0.25(-1.33%)
Jan 05, 2012 18.93 18.98 18.65 18.81 1,928,338 -0.26(-1.36%)
Jan 04, 2012 18.82 19.12 18.50 19.07 2,022,191 +1.02(+5.65%)
Dec 30, 2011 17.73 18.07 17.69 18.05 1,278,444 +0.31(+1.75%)
Dec 29, 2011 17.39 17.76 17.31 17.74 1,727,723 +0.37(+2.13%)
Dec 28, 2011 17.76 17.76 17.27 17.37 1,846,733 -0.35(-1.98%)
Dec 27, 2011 17.79 18.04 17.69 17.72 1,327,665 -0.24(-1.34%)
Dec 23, 2011 18.15 18.25 17.87 17.96 1,143,718 -0.07(-0.39%)
Dec 21, 2011 17.80 18.06 17.58 18.03 2,090,790 +0.28(+1.58%)
Dec 20, 2011 17.48 17.88 17.42 17.75 2,425,129 +0.65(+3.80%)
Dec 19, 2011 17.22 17.26 16.96 17.10 2,708,495 -0.07(-0.41%)
Dec 16, 2011 17.27 17.75 17.13 17.17 1,699,925 -0.06(-0.35%)
Dec 15, 2011 17.27 17.59 17.20 17.23 2,353,233 +0.12(+0.70%)
Dec 14, 2011 17.13 17.46 17.00 17.11 3,068,220 -0.31(-1.78%)
Dec 13, 2011 18.00 18.35 17.12 17.42 2,384,896 -0.55(-3.06%)
Dec 12, 2011 18.13 18.20 17.68 17.97 1,840,250 -0.52(-2.81%)
Dec 09, 2011 18.00 18.60 17.88 18.49 1,545,243 +0.51(+2.84%)
Dec 08, 2011 18.51 18.80 17.88 17.98 2,045,209 -0.79(-4.21%)
Dec 07, 2011 18.58 18.89 18.22 18.77 2,099,060 +0.01(+0.05%)
Dec 06, 2011 19.14 19.14 18.74 18.76 2,356,287 -0.39(-2.04%)
Dec 05, 2011 19.28 19.68 19.00 19.15 1,950,822 +0.10(+0.52%)
Dec 02, 2011 19.07 19.37 18.97 19.05 3,258,878 +0.25(+1.33%)
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.