Cameco Corporation (NY: CCJ )

27.63 +0.64 (+2.37%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 29.51 29.60 29.09 29.13 3,002,973 -0.50(-1.68%)
Nov 29, 2010 29.50 29.81 28.81 29.63 3,425,916 +0.07(+0.24%)
Nov 26, 2010 29.59 29.84 29.48 29.56 1,694,011 -0.29(-0.97%)
Nov 24, 2010 28.96 29.85 29.85 29.85 5,001,315 +1.58(+5.60%)
Nov 23, 2010 27.96 28.27 27.79 28.26 2,228,575 -0.16(-0.57%)
Nov 22, 2010 28.46 28.49 27.79 28.42 2,649,292 +0.00(+0.00%)
Nov 19, 2010 27.99 28.55 27.40 28.42 2,861,561 +0.38(+1.35%)
Nov 18, 2010 27.73 28.33 27.71 28.05 2,382,822 +0.73(+2.68%)
Nov 17, 2010 26.79 27.63 26.79 27.32 2,824,739 +0.34(+1.25%)
Nov 16, 2010 27.95 27.95 26.26 26.98 7,291,324 -1.88(-6.51%)
Nov 15, 2010 28.98 29.20 28.49 28.86 2,765,831 -0.02(-0.06%)
Nov 12, 2010 29.73 29.83 28.40 28.87 4,226,730 -1.17(-3.90%)
Nov 11, 2010 29.27 30.08 29.17 30.05 3,797,748 +0.92(+3.14%)
Nov 10, 2010 29.96 29.96 28.68 29.13 5,156,443 -0.43(-1.47%)
Nov 09, 2010 29.33 30.97 29.25 29.56 10,394,484 +0.86(+2.99%)
Nov 08, 2010 26.79 28.83 26.67 28.71 7,411,170 +1.99(+7.46%)
Nov 05, 2010 26.53 27.05 26.48 26.71 2,466,678 +0.35(+1.31%)
Nov 04, 2010 25.92 26.50 25.75 26.37 2,461,774 +1.07(+4.22%)
Nov 03, 2010 25.56 25.69 24.87 25.30 2,188,763 -0.09(-0.35%)
Nov 02, 2010 25.61 25.76 25.14 25.39 1,680,707 +0.04(+0.16%)
Nov 01, 2010 25.04 25.70 24.90 25.35 2,134,691 +0.48(+1.94%)
Oct 29, 2010 24.46 25.09 24.46 24.87 1,364,714 +0.30(+1.21%)
Oct 28, 2010 24.67 24.91 24.35 24.57 1,253,927 +0.07(+0.30%)
Oct 27, 2010 24.75 24.75 24.01 24.50 1,431,032 -0.32(-1.29%)
Oct 25, 2010 24.14 25.18 24.08 24.82 3,039,681 +1.04(+4.36%)
Oct 22, 2010 23.85 23.98 23.55 23.78 1,126,316 +0.06(+0.24%)
Oct 21, 2010 24.37 24.41 23.58 23.73 1,492,489 -0.35(-1.47%)
Oct 20, 2010 23.73 24.26 23.56 24.08 1,844,822 +0.39(+1.66%)
Oct 19, 2010 24.28 24.38 23.50 23.69 2,246,969 -1.09(-4.41%)
Oct 18, 2010 24.47 24.85 24.32 24.78 1,479,926 +0.24(+0.98%)
Oct 15, 2010 24.59 24.70 24.23 24.54 1,312,989 +0.16(+0.67%)
Oct 14, 2010 24.59 24.72 24.31 24.37 1,262,371 -0.20(-0.80%)
Oct 13, 2010 24.33 24.59 24.32 24.57 1,952,985 +0.53(+2.21%)
Oct 12, 2010 23.95 24.18 23.61 24.04 1,760,151 -0.09(-0.37%)
Oct 11, 2010 24.18 24.47 23.85 24.13 1,563,846 +0.14(+0.57%)
Oct 08, 2010 23.99 24.13 22.99 23.99 3,420,331 +0.96(+4.15%)
Oct 07, 2010 22.73 23.08 22.37 23.03 2,257,903 +0.28(+1.24%)
Oct 06, 2010 22.71 23.05 22.70 22.75 2,126,410 +0.12(+0.53%)
Oct 05, 2010 22.33 22.69 22.23 22.63 1,674,972 +0.45(+2.03%)
Oct 04, 2010 22.49 22.53 22.03 22.18 1,876,799 -0.32(-1.43%)
Oct 01, 2010 22.50 22.71 22.34 22.50 2,284,153 +0.23(+1.05%)
Sep 30, 2010 22.34 22.39 21.69 22.27 2,134,315 +0.14(+0.65%)
Sep 29, 2010 22.01 22.38 21.97 22.13 1,437,189 -0.01(-0.04%)
Sep 28, 2010 21.97 22.22 21.62 22.14 1,354,111 +0.22(+0.98%)
Sep 27, 2010 22.09 22.20 21.74 21.92 1,444,911 -0.09(-0.40%)
Sep 24, 2010 21.46 22.05 21.42 22.01 2,070,171 +0.84(+3.97%)
Sep 23, 2010 20.98 21.39 20.85 21.17 1,100,312 -0.04(-0.19%)
Sep 22, 2010 21.23 21.50 21.11 21.21 1,216,926 -0.02(-0.08%)
Sep 21, 2010 21.30 21.39 21.03 21.22 1,903,982 +0.05(+0.23%)
Sep 20, 2010 20.86 21.29 20.79 21.17 1,444,576 +0.29(+1.38%)
Sep 17, 2010 20.89 21.20 20.65 20.89 1,461,663 -0.30(-1.44%)
Sep 15, 2010 21.05 21.33 21.04 21.19 1,186,596 -0.09(-0.41%)
Sep 14, 2010 21.46 21.50 21.17 21.28 1,363,930 -0.09(-0.41%)
Sep 13, 2010 21.26 21.58 21.16 21.37 1,887,555 +0.44(+2.11%)
Sep 10, 2010 20.57 21.03 20.57 20.93 1,385,652 +0.35(+1.71%)
Sep 09, 2010 20.97 21.04 20.33 20.57 1,206,586 -0.10(-0.47%)
Sep 08, 2010 20.59 20.96 20.59 20.67 1,556,401 +0.22(+1.10%)
Sep 07, 2010 20.67 20.78 20.29 20.45 1,838,797 -0.35(-1.70%)
Sep 03, 2010 20.75 20.82 20.61 20.80 1,740,736 +0.34(+1.64%)
Sep 02, 2010 20.16 20.46 20.04 20.46 1,452,846 +0.42(+2.12%)
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.