Cameco Corporation (NY: CCJ )

22.46 USD -1.57 (-6.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.73 18.07 17.69 18.05 1,278,444 +0.31(+1.75%)
Dec 29, 2011 17.39 17.76 17.31 17.74 1,727,723 +0.37(+2.13%)
Dec 28, 2011 17.76 17.76 17.27 17.37 1,846,733 -0.35(-1.98%)
Dec 27, 2011 17.79 18.04 17.69 17.72 1,327,665 -0.24(-1.34%)
Dec 23, 2011 18.15 18.25 17.87 17.96 1,143,718 -0.07(-0.39%)
Dec 21, 2011 17.80 18.06 17.58 18.03 2,090,790 +0.28(+1.58%)
Dec 20, 2011 17.48 17.88 17.42 17.75 2,425,129 +0.65(+3.80%)
Dec 19, 2011 17.22 17.26 16.96 17.10 2,708,495 -0.07(-0.41%)
Dec 16, 2011 17.27 17.75 17.13 17.17 1,699,925 -0.06(-0.35%)
Dec 15, 2011 17.27 17.59 17.20 17.23 2,353,233 +0.12(+0.70%)
Dec 14, 2011 17.13 17.46 17.00 17.11 3,068,220 -0.31(-1.78%)
Dec 13, 2011 18.00 18.35 17.12 17.42 2,384,896 -0.55(-3.06%)
Dec 12, 2011 18.13 18.20 17.68 17.97 1,840,250 -0.52(-2.81%)
Dec 09, 2011 18.00 18.60 17.88 18.49 1,545,243 +0.51(+2.84%)
Dec 08, 2011 18.51 18.80 17.88 17.98 2,045,209 -0.79(-4.21%)
Dec 07, 2011 18.58 18.89 18.22 18.77 2,099,060 +0.01(+0.05%)
Dec 06, 2011 19.14 19.14 18.74 18.76 2,356,287 -0.39(-2.04%)
Dec 05, 2011 19.28 19.68 19.00 19.15 1,950,822 +0.10(+0.52%)
Dec 02, 2011 19.07 19.37 18.97 19.05 3,258,878 +0.25(+1.33%)
Dec 01, 2011 18.76 19.00 18.52 18.80 1,925,145 -0.14(-0.74%)
Nov 30, 2011 18.21 18.98 18.14 18.94 4,043,982 +1.45(+8.29%)
Nov 29, 2011 17.76 17.98 17.43 17.49 2,850,389 -0.19(-1.07%)
Nov 28, 2011 17.45 17.77 17.35 17.68 2,308,685 +1.02(+6.12%)
Nov 25, 2011 16.69 16.93 16.59 16.66 1,011,448 -0.20(-1.19%)
Nov 23, 2011 17.43 17.48 16.75 16.86 2,577,676 -0.77(-4.37%)
Nov 22, 2011 17.99 18.06 17.59 17.63 2,095,273 -0.52(-2.87%)
Nov 21, 2011 18.52 18.52 17.81 18.15 2,064,828 -0.69(-3.66%)
Nov 18, 2011 19.21 19.31 18.75 18.84 1,558,492 -0.08(-0.42%)
Nov 17, 2011 19.61 19.66 18.74 18.92 2,195,701 -0.77(-3.91%)
Nov 16, 2011 19.90 20.28 19.63 19.69 2,471,087 -0.45(-2.23%)
Nov 15, 2011 19.66 20.26 19.52 20.14 2,443,124 +0.32(+1.61%)
Nov 14, 2011 19.65 19.85 19.39 19.82 2,314,767 +0.02(+0.10%)
Nov 11, 2011 19.54 20.11 19.48 19.80 1,699,522 +0.42(+2.17%)
Nov 10, 2011 19.61 19.79 19.02 19.38 2,282,053 +0.04(+0.21%)
Nov 09, 2011 19.93 19.94 19.30 19.34 3,308,186 -1.10(-5.38%)
Nov 08, 2011 20.11 20.68 20.11 20.44 3,451,873 +0.33(+1.64%)
Nov 07, 2011 20.78 20.97 19.37 20.11 5,564,975 -1.34(-6.25%)
Nov 04, 2011 21.60 21.79 20.69 21.45 2,799,830 -0.25(-1.15%)
Nov 03, 2011 21.43 21.86 20.94 21.70 3,005,020 +0.49(+2.31%)
Nov 02, 2011 20.89 21.41 20.82 21.21 1,763,243 +0.60(+2.91%)
Nov 01, 2011 20.52 21.06 20.20 20.61 3,546,597 -0.82(-3.83%)
Oct 31, 2011 22.20 22.31 21.43 21.43 2,528,424 -1.18(-5.22%)
Oct 28, 2011 22.50 22.82 22.25 22.61 2,746,745 -0.19(-0.83%)
Oct 27, 2011 21.84 23.12 21.72 22.80 4,377,963 +1.91(+9.14%)
Oct 26, 2011 20.84 21.13 20.10 20.89 2,822,799 +0.28(+1.36%)
Oct 25, 2011 20.74 21.29 20.27 20.61 2,740,788 -0.28(-1.34%)
Oct 24, 2011 20.17 20.91 20.16 20.89 2,321,432 +0.79(+3.93%)
Oct 21, 2011 19.92 20.20 19.64 20.10 2,853,054 +0.45(+2.29%)
Oct 20, 2011 20.09 20.26 19.37 19.65 2,741,766 -0.52(-2.58%)
Oct 19, 2011 21.15 21.25 20.01 20.17 3,004,467 -1.04(-4.90%)
Oct 18, 2011 20.21 21.34 20.07 21.21 2,896,595 +0.91(+4.48%)
Oct 17, 2011 21.29 21.29 20.26 20.30 1,745,069 -0.92(-4.34%)
Oct 14, 2011 20.89 21.26 20.74 21.22 2,188,314 +0.63(+3.06%)
Oct 13, 2011 20.77 20.78 20.19 20.59 1,922,584 -0.20(-0.96%)
Oct 12, 2011 20.40 21.19 20.28 20.79 1,976,251 +0.71(+3.54%)
Oct 11, 2011 19.84 20.37 19.79 20.08 2,155,864 -0.17(-0.84%)
Oct 10, 2011 19.66 20.26 19.62 20.25 1,447,270 +1.01(+5.25%)
Oct 07, 2011 19.84 20.15 19.15 19.24 3,310,858 -0.47(-2.38%)
Oct 06, 2011 19.59 19.97 19.36 19.71 2,731,371 +0.64(+3.36%)
Oct 05, 2011 18.00 19.18 17.80 19.07 2,163,140 +1.15(+6.42%)
Oct 04, 2011 17.00 17.95 16.68 17.92 4,187,335 +0.60(+3.46%)
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.