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 (%)
Aug 31, 2010 19.44 19.70 19.36 19.44 15,102 -0.18(-0.90%)
Aug 30, 2010 19.88 19.89 19.60 19.62 1,807,264 -0.16(-0.81%)
Aug 27, 2010 19.78 19.80 19.17 19.78 2,073,090 +0.28(+1.44%)
Aug 26, 2010 19.71 19.87 19.24 19.50 249 -0.04(-0.20%)
Aug 25, 2010 19.27 19.60 19.17 19.54 2,607,658 -0.11(-0.57%)
Aug 24, 2010 20.19 20.29 19.57 19.65 3,248,054 -0.88(-4.29%)
Aug 23, 2010 20.57 20.89 20.50 20.53 2,684,810 +0.14(+0.67%)
Aug 20, 2010 20.37 20.46 20.15 20.40 1,514,271 -0.14(-0.66%)
Aug 19, 2010 20.85 20.99 20.32 20.53 2,113,231 -0.46(-2.21%)
Aug 18, 2010 20.57 21.17 20.43 21.00 2,463,249 +0.46(+2.22%)
Aug 17, 2010 20.19 20.84 20.03 20.54 3,007,100 +0.67(+3.39%)
Aug 16, 2010 19.70 20.00 19.50 19.87 1,892,786 +0.01(+0.04%)
Aug 13, 2010 19.86 20.14 19.65 19.86 2,176,942 -0.22(-1.12%)
Aug 12, 2010 19.70 20.22 19.50 20.09 2,487,503 +0.03(+0.16%)
Aug 11, 2010 20.37 20.37 19.88 20.05 2,526,284 -0.70(-3.36%)
Aug 10, 2010 21.06 21.06 20.52 20.75 2,324,248 -0.56(-2.63%)
Aug 09, 2010 21.43 21.43 21.05 21.31 1,109,034 +0.08(+0.38%)
Aug 06, 2010 21.23 21.40 20.93 21.23 2,131,955 -0.06(-0.30%)
Aug 05, 2010 21.23 21.40 21.11 21.30 2,456,542 +0.14(+0.68%)
Aug 04, 2010 21.17 21.19 20.88 21.15 5,579 +0.21(+0.99%)
Aug 03, 2010 20.98 21.14 20.85 20.94 124 -0.18(-0.83%)
Aug 02, 2010 20.93 21.22 20.76 21.12 2,673,052 +0.70(+3.41%)
Jul 30, 2010 20.42 20.54 20.01 20.42 2,395,658 +0.08(+0.39%)
Jul 29, 2010 20.53 20.58 20.11 20.34 2,232,147 +0.09(+0.43%)
Jul 28, 2010 20.49 20.59 20.10 20.25 2,872,701 -0.56(-2.69%)
Jul 27, 2010 20.37 20.85 20.34 20.81 4,881,868 +0.78(+3.88%)
Jul 26, 2010 19.83 20.09 19.71 20.04 1,655,480 +0.30(+1.50%)
Jul 23, 2010 19.68 19.88 19.43 19.74 1,673,917 +0.07(+0.37%)
Jul 22, 2010 19.27 19.72 19.24 19.67 1,560,166 +0.54(+2.81%)
Jul 21, 2010 19.68 19.74 18.97 19.13 1,708,016 -0.29(-1.49%)
Jul 20, 2010 18.89 19.56 18.89 19.42 124 +0.28(+1.47%)
Jul 19, 2010 19.38 19.53 19.03 19.14 1,767,325 -0.08(-0.42%)
Jul 16, 2010 19.22 19.88 19.12 19.22 2,520,784 -0.66(-3.34%)
Jul 15, 2010 19.57 19.99 19.00 19.88 3,130,276 +0.54(+2.82%)
Jul 14, 2010 19.79 19.81 19.23 19.34 2,208,258 -0.35(-1.79%)
Jul 13, 2010 19.58 19.87 19.31 19.69 4,283,513 +0.89(+4.73%)
Jul 12, 2010 18.39 19.13 18.39 18.80 3,624,221 +0.50(+2.76%)
Jul 09, 2010 18.30 18.31 17.90 18.30 1,637,782 +0.21(+1.15%)
Jul 08, 2010 18.28 18.30 17.71 18.09 2,200,329 +0.08(+0.44%)
Jul 07, 2010 17.24 18.04 17.16 18.01 2,257,481 +0.87(+5.05%)
Jul 06, 2010 16.90 17.31 16.84 17.14 2,080,810 +0.32(+1.90%)
Jul 02, 2010 16.82 17.35 16.67 16.82 1,545,056 -0.26(-1.55%)
Jul 01, 2010 17.07 17.18 16.58 17.09 1,714,611 +0.04(+0.24%)
Jun 30, 2010 17.30 17.44 17.03 17.05 164 -0.32(-1.85%)
Jun 29, 2010 17.91 17.91 17.27 17.37 2,824,157 -0.78(-4.30%)
Jun 25, 2010 18.15 18.30 17.69 18.15 1,858,386 +0.42(+2.39%)
Jun 24, 2010 18.20 18.28 17.62 17.73 3,032,309 -0.57(-3.10%)
Jun 23, 2010 17.91 18.36 17.91 18.29 2,346,650 -0.02(-0.13%)
Jun 22, 2010 18.76 18.76 18.28 18.32 1,983,529 -0.36(-1.92%)
Jun 21, 2010 19.19 19.35 18.57 18.68 2,039,345 -0.36(-1.89%)
Jun 18, 2010 19.04 19.11 18.76 19.04 1,906,508 +0.31(+1.66%)
Jun 17, 2010 18.98 18.98 18.56 18.72 30,921 -0.27(-1.43%)
Jun 16, 2010 19.02 19.20 18.84 19.00 2,354,375 -0.02(-0.08%)
Jun 15, 2010 18.51 19.01 18.50 19.01 125 +0.58(+3.12%)
Jun 14, 2010 18.56 18.83 18.40 18.44 2,920,802 +0.02(+0.09%)
Jun 11, 2010 18.17 18.51 18.10 18.42 2,155,871 +0.09(+0.48%)
Jun 10, 2010 18.12 18.44 18.10 18.33 3,026,306 +0.48(+2.68%)
Jun 09, 2010 18.56 18.56 17.79 17.85 4,213,737 -0.34(-1.89%)
Jun 08, 2010 18.13 18.60 17.81 18.20 4,309,556 +0.16(+0.89%)
Jun 07, 2010 18.39 18.56 18.00 18.04 2,692,881 -0.36(-1.95%)
Jun 04, 2010 18.40 19.13 18.25 18.40 2,660,918 -0.78(-4.08%)
Jun 03, 2010 19.44 19.44 18.76 19.18 2,394,115 -0.09(-0.46%)
Jun 02, 2010 18.64 19.28 18.64 19.27 1,721,044 +0.65(+3.52%)
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.