Cameco Corporation (NY: CCJ )

23.57 +0.26 (+1.12%)
Streaming Delayed Price Updated: 12:07 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.30 21.80 21.24 21.53 2,363,797 -0.51(-2.32%)
Jul 28, 2011 21.94 22.49 21.70 22.04 1,971,194 -0.03(-0.15%)
Jul 27, 2011 22.96 23.01 21.99 22.07 3,161,140 -0.93(-4.05%)
Jul 26, 2011 22.52 23.25 22.14 23.01 4,319,064 +0.41(+1.79%)
Jul 25, 2011 22.00 23.01 21.82 22.60 4,376,609 +0.44(+1.97%)
Jul 22, 2011 21.88 22.21 21.88 22.16 2,523,346 +0.28(+1.30%)
Jul 21, 2011 21.28 21.93 21.23 21.88 2,401,927 +0.67(+3.17%)
Jul 20, 2011 21.30 21.32 21.09 21.21 1,241,156 +0.03(+0.15%)
Jul 19, 2011 20.97 21.21 20.91 21.17 1,951,716 +0.49(+2.39%)
Jul 18, 2011 20.51 20.78 20.19 20.68 2,007,397 +0.14(+0.67%)
Jul 15, 2011 20.60 20.74 20.31 20.54 1,580,458 +0.11(+0.52%)
Jul 14, 2011 21.04 21.18 20.37 20.44 2,128,456 -0.45(-2.13%)
Jul 13, 2011 20.59 21.26 20.58 20.88 2,497,210 +0.45(+2.18%)
Jul 12, 2011 20.56 20.83 20.31 20.44 2,448,343 -0.24(-1.18%)
Jul 11, 2011 21.36 21.46 20.59 20.68 2,567,817 -0.78(-3.63%)
Jul 08, 2011 21.39 21.51 21.10 21.46 1,908,638 -0.09(-0.41%)
Jul 07, 2011 21.68 21.78 21.26 21.55 1,854,508 +0.01(+0.04%)
Jul 06, 2011 21.40 21.59 21.21 21.54 2,021,832 +0.13(+0.61%)
Jul 05, 2011 21.92 21.92 21.13 21.41 3,459,261 -0.08(-0.38%)
Jul 01, 2011 21.51 21.56 21.13 21.49 1,665,891 +0.13(+0.61%)
Jun 30, 2011 21.04 21.41 20.87 21.36 2,790,598 +0.41(+1.97%)
Jun 29, 2011 20.75 21.08 20.47 20.95 2,886,195 +0.44(+2.13%)
Jun 28, 2011 20.15 20.51 20.08 20.51 2,253,226 +0.43(+2.14%)
Jun 27, 2011 20.09 20.14 19.80 20.08 2,615,888 +0.05(+0.24%)
Jun 24, 2011 20.09 20.28 19.93 20.03 4,362,568 +0.08(+0.41%)
Jun 23, 2011 19.48 20.01 19.28 19.95 5,076,900 +0.25(+1.27%)
Jun 22, 2011 19.81 19.93 19.41 19.70 5,106,599 -0.20(-1.01%)
Jun 21, 2011 18.84 19.97 18.75 19.90 4,805,226 +1.17(+6.25%)
Jun 20, 2011 18.73 18.76 18.70 18.73 5,845,364 -0.49(-2.56%)
Jun 17, 2011 19.78 20.06 19.05 19.22 5,806,523 -0.43(-2.18%)
Jun 16, 2011 19.81 19.95 19.47 19.65 3,205,929 -0.25(-1.26%)
Jun 15, 2011 19.91 20.43 19.83 19.90 3,416,660 -0.44(-2.18%)
Jun 14, 2011 20.47 20.63 20.03 20.35 5,380,484 -0.01(-0.04%)
Jun 13, 2011 20.93 21.11 19.92 20.35 4,573,918 -0.66(-3.15%)
Jun 10, 2011 21.23 21.39 20.94 21.02 2,406,055 -0.44(-2.07%)
Jun 09, 2011 21.31 21.64 21.14 21.46 3,971,952 +0.12(+0.57%)
Jun 08, 2011 21.73 21.89 20.94 21.34 5,167,250 -0.58(-2.65%)
Jun 07, 2011 22.03 22.30 21.85 21.92 1,930,878 -0.02(-0.11%)
Jun 06, 2011 22.65 22.82 21.81 21.94 2,344,276 -0.78(-3.45%)
Jun 03, 2011 22.82 23.16 22.54 22.73 2,315,255 +0.61(+2.74%)
May 24, 2011 22.08 22.58 21.91 22.12 2,806,889 +0.06(+0.29%)
May 23, 2011 21.69 22.25 21.40 22.06 2,835,546 +0.21(+0.96%)
May 20, 2011 22.00 22.04 21.52 21.85 2,441,000 -0.28(-1.28%)
May 19, 2011 22.35 22.46 21.85 22.13 2,534,249 -0.06(-0.29%)
May 18, 2011 21.69 22.52 21.52 22.19 3,496,135 +0.62(+2.88%)
May 17, 2011 21.44 21.72 21.31 21.57 4,052,674 +0.06(+0.30%)
May 16, 2011 21.12 21.93 21.03 21.51 3,822,444 +0.32(+1.52%)
May 13, 2011 21.33 21.45 20.99 21.18 3,549,845 -0.09(-0.42%)
May 12, 2011 22.20 22.32 21.13 21.27 8,710,249 -1.11(-4.98%)
May 11, 2011 23.35 23.36 22.20 22.39 4,205,470 -0.97(-4.15%)
May 10, 2011 23.78 23.78 23.18 23.36 2,521,758 -0.05(-0.21%)
May 09, 2011 23.07 23.49 22.97 23.41 2,687,654 +0.48(+2.08%)
May 06, 2011 22.99 23.59 22.74 22.93 3,074,685 -0.15(-0.63%)
May 05, 2011 23.19 23.57 23.00 23.07 3,253,021 -0.56(-2.36%)
May 04, 2011 24.34 24.37 23.40 23.63 3,217,847 -0.64(-2.63%)
May 03, 2011 24.50 25.12 23.95 24.27 4,954,785 -0.51(-2.05%)
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.