Cameco Corporation (NY: CCJ )

20.89 USD -0.12 (-0.57%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.51 21.55 20.88 20.90 2,101,133 -0.70(-3.24%)
Jul 30, 2012 21.59 21.93 21.32 21.60 2,343,825 -0.38(-1.73%)
Jul 27, 2012 21.89 22.30 21.22 21.98 3,897,583 -0.37(-1.66%)
Jul 26, 2012 22.37 22.50 22.05 22.35 1,567,029 +0.34(+1.54%)
Jul 25, 2012 21.54 22.03 21.26 22.01 1,696,986 +0.52(+2.42%)
Jul 24, 2012 21.93 21.96 21.23 21.49 1,686,308 -0.48(-2.18%)
Jul 23, 2012 21.98 22.04 21.65 21.97 2,391,056 -0.59(-2.62%)
Jul 20, 2012 22.37 22.79 22.18 22.56 1,634,182 -0.04(-0.18%)
Jul 19, 2012 22.14 22.70 22.01 22.60 1,876,272 +0.53(+2.40%)
Jul 18, 2012 21.85 22.25 21.80 22.07 1,345,972 +0.14(+0.64%)
Jul 17, 2012 22.08 22.20 21.69 21.93 1,777,753 -0.07(-0.32%)
Jul 16, 2012 22.17 22.27 21.90 22.00 1,805,634 -0.31(-1.39%)
Jul 13, 2012 21.90 22.47 21.82 22.31 1,690,116 +0.46(+2.11%)
Jul 12, 2012 21.84 22.06 21.38 21.85 2,076,541 -0.26(-1.18%)
Jul 11, 2012 21.92 22.31 21.91 22.11 1,217,827 +0.18(+0.82%)
Jul 10, 2012 22.31 22.58 21.74 21.93 1,525,259 -0.27(-1.22%)
Jul 09, 2012 22.10 22.46 21.94 22.20 1,201,589 -0.02(-0.09%)
Jul 06, 2012 22.14 22.26 21.99 22.22 1,164,674 -0.19(-0.85%)
Jul 05, 2012 22.79 22.92 22.38 22.41 1,769,294 -0.23(-1.02%)
Jul 03, 2012 21.98 22.83 21.89 22.64 1,804,288 +0.86(+3.95%)
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.