Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.98 16.21 15.54 15.86 2,717,079 -0.03(-0.21%)
May 30, 2012 16.05 16.07 15.78 15.89 1,962,143 -0.52(-3.18%)
May 29, 2012 16.12 16.54 16.07 16.41 2,389,748 +0.55(+3.49%)
May 25, 2012 15.92 16.02 15.73 15.86 1,386,767 -0.10(-0.62%)
May 24, 2012 15.96 16.01 15.69 15.96 2,157,709 +0.04(+0.26%)
May 23, 2012 15.54 15.93 15.14 15.92 3,688,803 +0.12(+0.73%)
May 22, 2012 16.05 16.27 15.68 15.80 3,062,047 -0.29(-1.80%)
May 21, 2012 15.70 16.17 15.68 16.09 1,742,819 +0.41(+2.58%)
May 18, 2012 16.08 16.14 15.61 15.68 2,144,860 -0.10(-0.63%)
May 17, 2012 16.03 16.28 15.78 15.78 4,508,559 -0.25(-1.55%)
May 16, 2012 16.35 16.85 15.94 16.03 5,054,948 -0.41(-2.52%)
May 15, 2012 17.38 17.41 16.43 16.45 4,308,829 -0.98(-5.65%)
May 14, 2012 17.34 17.63 17.23 17.43 2,309,403 -0.41(-2.27%)
May 11, 2012 17.50 18.19 17.45 17.83 2,868,612 +0.06(+0.33%)
May 10, 2012 18.07 18.15 17.63 17.78 2,705,197 -0.17(-0.92%)
May 09, 2012 17.56 18.08 17.35 17.94 3,274,728 -0.09(-0.50%)
May 08, 2012 18.42 18.45 17.58 18.03 3,434,979 -0.60(-3.20%)
May 07, 2012 18.50 18.75 18.35 18.63 2,292,626 +0.02(+0.09%)
May 04, 2012 18.76 18.82 18.27 18.61 2,495,183 -0.41(-2.17%)
May 03, 2012 19.50 19.72 18.84 19.03 4,261,879 -0.33(-1.71%)
May 02, 2012 18.70 19.37 18.67 19.36 5,492,170 +0.52(+2.77%)
May 01, 2012 18.71 19.29 18.62 18.84 3,910,706 +0.55(+3.03%)
Apr 30, 2012 18.28 18.35 18.06 18.28 2,225,320 -0.15(-0.81%)
Apr 27, 2012 18.24 18.48 18.14 18.43 1,621,005 +0.31(+1.73%)
Apr 26, 2012 18.01 18.27 17.99 18.12 2,201,759 +0.00(+0.00%)
Apr 25, 2012 17.88 18.15 17.78 18.12 2,009,567 +0.41(+2.29%)
Apr 24, 2012 17.80 17.93 17.67 17.71 2,799,163 -0.07(-0.42%)
Apr 23, 2012 17.85 17.92 17.58 17.79 3,374,990 -0.54(-2.93%)
Apr 20, 2012 17.93 18.66 17.74 18.32 5,687,029 +0.80(+4.58%)
Apr 19, 2012 17.50 17.74 17.40 17.52 2,883,181 +0.12(+0.67%)
Apr 18, 2012 17.55 17.76 17.31 17.40 3,201,728 -0.26(-1.50%)
Apr 17, 2012 17.23 17.90 17.17 17.67 3,747,702 +0.69(+4.04%)
Apr 16, 2012 17.01 17.18 16.84 16.98 2,441,625 +0.03(+0.20%)
Apr 13, 2012 17.24 17.29 16.84 16.95 3,398,458 -0.44(-2.52%)
Apr 12, 2012 16.39 17.45 16.39 17.39 4,605,621 +1.09(+6.70%)
Apr 11, 2012 16.48 16.62 16.28 16.30 2,851,597 -0.08(-0.50%)
Apr 10, 2012 16.59 16.73 16.16 16.38 2,733,324 -0.27(-1.64%)
Apr 09, 2012 16.70 16.78 16.44 16.65 2,315,725 -0.25(-1.47%)
Apr 05, 2012 16.97 17.12 16.79 16.90 2,395,369 -0.16(-0.92%)
Apr 04, 2012 17.02 17.28 16.81 17.06 3,017,079 -0.23(-1.34%)
Apr 03, 2012 17.74 17.75 17.16 17.29 3,472,615 -0.54(-3.02%)
Apr 02, 2012 17.59 17.98 17.59 17.83 2,955,461 +0.05(+0.28%)
Mar 30, 2012 17.98 18.03 17.31 17.78 3,613,014 -0.06(-0.33%)
Mar 29, 2012 17.87 17.93 17.13 17.83 5,761,633 -0.12(-0.69%)
Mar 28, 2012 18.54 18.56 17.88 17.96 4,242,384 -0.63(-3.38%)
Mar 27, 2012 18.74 18.86 18.49 18.59 3,014,437 -0.21(-1.10%)
Mar 26, 2012 18.93 19.02 18.37 18.79 5,685,012 +0.11(+0.57%)
Mar 23, 2012 18.66 19.02 18.49 18.69 2,782,675 +0.06(+0.31%)
Mar 22, 2012 18.78 18.83 18.32 18.63 4,039,216 -0.30(-1.61%)
Mar 21, 2012 19.34 19.39 18.91 18.93 3,064,934 -0.37(-1.92%)
Mar 20, 2012 19.11 19.35 18.74 19.30 3,389,402 -0.06(-0.30%)
Mar 19, 2012 19.16 19.65 19.11 19.36 2,940,435 +0.26(+1.38%)
Mar 16, 2012 19.23 19.28 18.75 19.10 3,285,953 +0.10(+0.52%)
Mar 15, 2012 18.87 19.29 18.46 19.00 4,904,136 +0.18(+0.96%)
Mar 14, 2012 20.12 20.16 18.78 18.82 6,371,322 -1.25(-6.24%)
Mar 13, 2012 19.63 20.18 19.37 20.07 3,342,021 +0.56(+2.87%)
Mar 12, 2012 19.44 19.74 19.17 19.51 3,087,670 +0.10(+0.51%)
Mar 09, 2012 19.37 19.56 19.18 19.41 2,182,606 +0.19(+0.99%)
Mar 08, 2012 19.10 19.30 18.98 19.22 1,693,547 +0.31(+1.66%)
Mar 07, 2012 18.97 19.07 18.59 18.91 1,764,194 +0.00(+0.00%)
Mar 06, 2012 19.18 19.25 18.64 18.91 3,481,256 -0.80(-4.05%)
Mar 05, 2012 19.79 19.90 19.48 19.71 2,881,818 -0.21(-1.07%)
Mar 02, 2012 20.32 20.46 19.61 19.92 3,539,557 -0.46(-2.26%)
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.