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 (%)
Apr 29, 2011 29.30 29.55 29.09 29.48 1,448,501 +0.04(+0.14%)
Apr 28, 2011 29.47 29.57 29.12 29.44 1,959,249 -0.03(-0.10%)
Apr 27, 2011 29.40 29.59 28.55 29.47 1,956,699 +0.22(+0.75%)
Apr 26, 2011 28.94 29.31 28.93 29.25 1,435,129 +0.28(+0.97%)
Apr 25, 2011 29.17 29.31 28.69 28.97 1,572,062 -0.12(-0.41%)
Apr 21, 2011 29.40 29.40 28.92 29.09 2,418,719 +0.07(+0.24%)
Apr 20, 2011 28.71 29.40 28.62 29.02 2,454,094 +0.59(+2.08%)
Apr 19, 2011 28.38 28.50 28.10 28.43 1,811,633 +0.31(+1.10%)
Apr 18, 2011 28.60 28.60 27.77 28.12 2,554,291 -0.34(-1.19%)
Apr 15, 2011 28.13 28.50 28.01 28.46 2,673,491 +0.42(+1.50%)
Apr 14, 2011 27.97 28.29 27.85 28.04 2,947,983 -0.10(-0.36%)
Apr 13, 2011 28.40 28.87 28.01 28.14 2,858,362 -0.10(-0.35%)
Apr 12, 2011 28.55 28.73 27.34 28.24 8,025,497 -0.71(-2.45%)
Apr 11, 2011 29.97 30.03 28.73 28.95 4,833,951 -0.90(-3.02%)
Apr 08, 2011 30.18 30.24 29.63 29.85 2,474,968 +0.00(+0.00%)
Apr 07, 2011 30.51 30.77 29.80 29.85 5,437,160 -0.61(-2.00%)
Apr 06, 2011 31.23 31.26 30.39 30.46 2,498,412 -0.41(-1.33%)
Apr 05, 2011 31.10 31.29 30.50 30.87 3,934,270 +0.04(+0.13%)
Apr 04, 2011 30.54 31.16 30.50 30.83 2,757,573 +0.29(+0.95%)
Apr 01, 2011 30.33 31.18 30.25 30.54 3,662,166 +0.50(+1.66%)
Mar 31, 2011 29.91 30.16 29.70 30.04 3,038,608 +0.14(+0.47%)
Mar 30, 2011 29.90 29.90 29.90 29.90 3,703,042 +0.19(+0.64%)
Mar 29, 2011 29.71 29.84 28.82 29.71 6,714,447 -0.31(-1.03%)
Mar 28, 2011 31.25 31.25 29.95 30.02 6,737,166 -1.15(-3.69%)
Mar 25, 2011 30.80 31.74 30.79 31.17 3,396,727 +0.19(+0.61%)
Mar 24, 2011 31.78 31.90 30.88 30.98 5,009,106 -0.61(-1.93%)
Mar 23, 2011 32.31 32.31 31.02 31.59 4,425,050 -0.61(-1.89%)
Mar 22, 2011 32.44 32.82 31.62 32.20 9,427,167 +0.49(+1.55%)
Mar 21, 2011 32.10 32.46 31.44 31.71 15,099,312 +2.31(+7.86%)
Mar 18, 2011 29.23 29.90 28.81 29.40 12,626,639 +1.30(+4.63%)
Mar 17, 2011 30.49 30.82 28.08 28.10 20,195,796 -1.53(-5.16%)
Mar 16, 2011 32.28 32.87 28.51 29.63 23,136,969 -2.94(-9.03%)
Mar 15, 2011 30.73 32.80 30.71 32.57 23,086,971 +0.51(+1.59%)
Mar 14, 2011 30.16 32.75 28.80 32.06 27,242,102 -5.32(-14.23%)
Mar 11, 2011 37.04 38.02 36.80 37.38 2,117,554 -0.08(-0.21%)
Mar 10, 2011 37.97 38.04 37.07 37.46 1,822,834 -1.03(-2.68%)
Mar 09, 2011 39.59 39.66 38.30 38.49 1,662,542 -0.94(-2.38%)
Mar 08, 2011 39.24 39.74 38.51 39.43 1,685,209 +0.55(+1.41%)
Mar 07, 2011 40.63 40.77 37.92 38.88 4,423,920 -1.75(-4.31%)
Mar 04, 2011 40.50 41.43 40.46 40.63 1,904,110 +0.09(+0.22%)
Mar 03, 2011 40.38 40.57 39.77 40.54 2,018,785 +0.42(+1.05%)
Mar 02, 2011 40.52 40.53 39.82 40.12 2,437,750 -0.41(-1.01%)
Mar 01, 2011 40.82 41.11 40.50 40.53 1,868,323 -0.21(-0.52%)
Feb 28, 2011 41.51 41.57 40.59 40.74 1,893,477 -0.37(-0.90%)
Feb 25, 2011 40.78 41.50 40.55 41.11 2,571,830 +1.01(+2.52%)
Feb 24, 2011 40.38 41.25 40.00 40.10 2,936,158 -0.24(-0.59%)
Feb 23, 2011 40.17 41.04 39.83 40.34 5,855,881 +0.01(+0.02%)
Feb 22, 2011 41.11 41.65 40.31 40.33 3,714,092 -1.59(-3.79%)
Feb 18, 2011 43.05 43.09 41.57 41.92 2,158,048 -1.17(-2.72%)
Feb 17, 2011 43.09 43.11 42.57 43.09 1,247,257 +0.38(+0.89%)
Feb 16, 2011 42.99 43.12 42.15 42.71 2,037,120 -0.29(-0.67%)
Feb 15, 2011 44.24 44.50 42.82 43.00 2,166,879 -0.59(-1.35%)
Feb 14, 2011 42.55 44.81 42.53 43.59 3,258,726 +1.31(+3.10%)
Feb 11, 2011 42.52 42.63 41.85 42.28 1,395,623 -0.04(-0.09%)
Feb 10, 2011 42.15 42.59 41.53 42.32 2,054,417 -0.07(-0.17%)
Feb 09, 2011 41.45 42.70 41.33 42.39 3,201,354 +1.33(+3.24%)
Feb 08, 2011 41.47 41.53 40.60 41.06 2,185,381 -0.33(-0.80%)
Feb 07, 2011 42.37 42.37 41.15 41.39 1,926,379 -0.49(-1.17%)
Feb 04, 2011 42.89 43.33 41.56 41.88 2,284,137 -0.65(-1.53%)
Feb 03, 2011 42.88 42.96 42.17 42.53 2,061,049 -0.47(-1.09%)
Feb 02, 2011 43.27 44.15 42.77 43.00 4,184,550 +0.43(+1.01%)
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.