Cameco Corporation (NY: CCJ )

22.46 USD -1.57 (-6.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.10 22.16 21.66 21.86 1,400,059 -0.04(-0.18%)
Aug 30, 2012 22.10 22.11 21.79 21.90 2,354,902 -0.29(-1.31%)
Aug 29, 2012 22.35 22.39 22.03 22.19 1,511,880 -0.24(-1.07%)
Aug 27, 2012 22.21 22.80 22.21 22.43 1,567,317 -0.26(-1.15%)
Aug 24, 2012 22.75 23.02 22.59 22.69 1,324,699 -0.24(-1.05%)
Aug 23, 2012 22.90 23.10 22.63 22.93 2,052,142 +0.03(+0.13%)
Aug 22, 2012 22.70 23.16 22.60 22.90 1,908,844 +0.13(+0.57%)
Aug 21, 2012 22.67 23.23 22.66 22.77 3,121,700 +0.15(+0.66%)
Aug 20, 2012 22.50 22.75 22.15 22.62 1,413,328 +0.08(+0.35%)
Aug 17, 2012 22.43 22.78 22.39 22.54 1,633,279 +0.01(+0.04%)
Aug 16, 2012 21.21 22.55 21.20 22.53 2,795,457 +1.38(+6.52%)
Aug 15, 2012 20.52 21.19 20.42 21.15 2,018,686 +0.55(+2.67%)
Aug 14, 2012 20.45 20.62 20.45 20.60 1,671,514 +0.19(+0.93%)
Aug 13, 2012 20.79 20.82 20.27 20.41 1,559,313 -0.43(-2.06%)
Aug 10, 2012 20.73 20.86 20.49 20.84 1,333,626 +0.09(+0.43%)
Aug 09, 2012 20.56 20.97 20.50 20.75 1,183,811 +0.09(+0.44%)
Aug 08, 2012 20.88 21.08 20.54 20.66 1,193,558 -0.30(-1.43%)
Aug 07, 2012 20.79 21.13 20.74 20.96 1,779,278 +0.35(+1.70%)
Aug 06, 2012 20.66 20.85 20.55 20.61 1,418,762 -0.02(-0.10%)
Aug 03, 2012 20.59 20.84 20.48 20.63 2,382,065 +0.44(+2.18%)
Aug 02, 2012 20.16 20.55 19.91 20.19 1,887,215 -0.15(-0.74%)
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.