Cameco Corporation (NY: CCJ )

21.78 -0.87 (-3.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.90 16.13 15.45 15.78 2,731,286 -0.03(-0.21%)
May 30, 2012 15.96 15.99 15.70 15.81 1,972,402 -0.52(-3.18%)
May 29, 2012 16.04 16.45 15.99 16.33 2,402,243 +0.55(+3.50%)
May 25, 2012 15.84 15.93 15.65 15.78 1,394,018 -0.10(-0.62%)
May 24, 2012 15.87 15.92 15.61 15.87 2,168,991 +0.04(+0.26%)
May 23, 2012 15.46 15.85 15.06 15.83 3,708,090 +0.12(+0.73%)
May 22, 2012 15.96 16.19 15.59 15.72 3,078,057 -0.29(-1.80%)
May 21, 2012 15.62 16.09 15.60 16.01 1,751,931 +0.40(+2.58%)
May 18, 2012 16.00 16.06 15.53 15.60 2,156,074 -0.10(-0.63%)
May 17, 2012 15.95 16.20 15.70 15.70 4,532,133 -0.25(-1.55%)
May 16, 2012 16.27 16.76 15.86 15.95 5,081,378 -0.41(-2.52%)
May 15, 2012 17.29 17.32 16.34 16.36 4,331,358 -0.98(-5.65%)
May 14, 2012 17.25 17.54 17.14 17.34 2,321,477 -0.40(-2.27%)
May 11, 2012 17.41 18.10 17.36 17.74 2,883,611 +0.06(+0.33%)
May 10, 2012 17.98 18.05 17.54 17.68 2,719,342 -0.16(-0.92%)
May 09, 2012 17.47 17.99 17.26 17.85 3,291,850 -0.09(-0.50%)
May 08, 2012 18.33 18.35 17.49 17.94 3,452,939 -0.59(-3.20%)
May 07, 2012 18.40 18.66 18.25 18.53 2,304,613 +0.02(+0.09%)
May 04, 2012 18.66 18.72 18.17 18.52 2,508,229 -0.41(-2.17%)
May 03, 2012 19.40 19.62 18.74 18.93 4,284,162 -0.33(-1.71%)
May 02, 2012 18.60 19.26 18.57 19.26 5,520,886 +0.52(+2.77%)
May 01, 2012 18.61 19.19 18.52 18.74 3,931,153 +0.55(+3.03%)
Apr 30, 2012 18.19 18.25 17.96 18.19 2,236,955 -0.15(-0.81%)
Apr 27, 2012 18.15 18.38 18.05 18.33 1,629,480 +0.31(+1.74%)
Apr 26, 2012 17.91 18.17 17.90 18.02 2,213,271 +0.00(+0.00%)
Apr 25, 2012 17.78 18.05 17.68 18.02 2,020,074 +0.40(+2.29%)
Apr 24, 2012 17.71 17.84 17.58 17.62 2,813,798 -0.07(-0.42%)
Apr 23, 2012 17.76 17.82 17.49 17.69 3,392,637 -0.53(-2.93%)
Apr 20, 2012 17.83 18.57 17.65 18.23 5,716,764 +0.80(+4.58%)
Apr 19, 2012 17.40 17.65 17.31 17.43 2,898,256 +0.12(+0.67%)
Apr 18, 2012 17.46 17.67 17.22 17.31 3,218,469 -0.26(-1.50%)
Apr 17, 2012 17.14 17.81 17.08 17.58 3,767,297 +0.68(+4.04%)
Apr 16, 2012 16.92 17.09 16.75 16.89 2,454,391 +0.03(+0.20%)
Apr 13, 2012 17.15 17.20 16.75 16.86 3,416,227 -0.44(-2.52%)
Apr 12, 2012 16.30 17.36 16.30 17.30 4,629,701 +1.09(+6.70%)
Apr 11, 2012 16.39 16.53 16.20 16.21 2,866,507 -0.08(-0.51%)
Apr 10, 2012 16.50 16.65 16.08 16.29 2,747,615 -0.27(-1.64%)
Apr 09, 2012 16.61 16.70 16.35 16.57 2,327,833 -0.25(-1.47%)
Apr 05, 2012 16.88 17.03 16.71 16.81 2,407,893 -0.16(-0.92%)
Apr 04, 2012 16.93 17.19 16.72 16.97 3,032,854 -0.23(-1.34%)
Apr 03, 2012 17.65 17.66 17.07 17.20 3,490,772 -0.53(-3.02%)
Apr 02, 2012 17.50 17.89 17.50 17.73 2,970,914 +0.05(+0.28%)
Mar 30, 2012 17.89 17.94 17.22 17.68 3,631,905 -0.06(-0.32%)
Mar 29, 2012 17.77 17.84 17.04 17.74 5,791,758 -0.12(-0.69%)
Mar 28, 2012 18.44 18.47 17.78 17.87 4,264,566 -0.62(-3.38%)
Mar 27, 2012 18.65 18.76 18.39 18.49 3,030,199 -0.20(-1.10%)
Mar 26, 2012 18.83 18.92 18.27 18.70 5,714,738 +0.11(+0.57%)
Mar 23, 2012 18.56 18.92 18.39 18.59 2,797,225 +0.06(+0.31%)
Mar 22, 2012 18.69 18.74 18.23 18.53 4,060,337 -0.30(-1.61%)
Mar 21, 2012 19.24 19.29 18.81 18.83 3,080,960 -0.37(-1.92%)
Mar 20, 2012 19.01 19.25 18.65 19.20 3,407,125 -0.06(-0.30%)
Mar 19, 2012 19.06 19.55 19.01 19.26 2,955,810 +0.26(+1.38%)
Mar 16, 2012 19.13 19.18 18.65 19.00 3,303,135 +0.10(+0.52%)
Mar 15, 2012 18.77 19.19 18.37 18.90 4,929,779 +0.18(+0.96%)
Mar 14, 2012 20.01 20.05 18.68 18.72 6,404,637 -1.25(-6.24%)
Mar 13, 2012 19.53 20.07 19.27 19.96 3,359,496 +0.56(+2.87%)
Mar 12, 2012 19.34 19.64 19.07 19.41 3,103,815 +0.10(+0.51%)
Mar 09, 2012 19.27 19.46 19.08 19.31 2,194,019 +0.19(+0.99%)
Mar 08, 2012 19.00 19.20 18.88 19.12 1,702,403 +0.31(+1.65%)
Mar 07, 2012 18.88 18.97 18.49 18.81 1,773,418 +0.00(+0.00%)
Mar 06, 2012 19.08 19.15 18.54 18.81 3,499,459 -0.79(-4.05%)
Mar 05, 2012 19.69 19.79 19.38 19.60 2,896,887 -0.21(-1.07%)
Mar 02, 2012 20.22 20.35 19.51 19.82 3,558,065 -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.