Cameco Corporation (NY: CCJ )

20.07 USD -1.22 (-5.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.