Cameco Corporation (NY: CCJ )

17.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.81 23.91 23.05 23.27 1,883,849 -0.28(-1.19%)
Jan 30, 2012 23.46 23.62 23.02 23.55 1,617,128 -0.22(-0.93%)
Jan 27, 2012 23.55 23.89 23.45 23.77 1,538,673 +0.16(+0.68%)
Jan 26, 2012 23.93 24.08 23.45 23.61 2,569,959 -0.19(-0.80%)
Jan 25, 2012 23.31 23.95 22.83 23.80 2,789,202 +0.48(+2.06%)
Jan 24, 2012 23.24 23.46 22.99 23.32 3,071,008 -0.27(-1.14%)
Jan 23, 2012 23.15 23.81 22.82 23.59 3,647,009 +0.60(+2.61%)
Jan 20, 2012 22.82 23.03 22.50 22.99 3,338,455 +0.03(+0.13%)
Jan 19, 2012 22.97 23.01 22.72 22.96 3,046,334 +0.31(+1.37%)
Jan 18, 2012 21.50 22.69 21.36 22.65 5,066,976 +1.11(+5.15%)
Jan 17, 2012 21.69 21.74 21.11 21.54 5,519,961 +1.36(+6.74%)
Jan 13, 2012 20.08 20.31 19.50 20.18 3,065,781 -0.11(-0.54%)
Jan 12, 2012 19.49 20.37 19.25 20.29 3,801,940 +1.04(+5.40%)
Jan 11, 2012 18.80 19.29 18.66 19.25 1,983,125 +0.51(+2.72%)
Jan 10, 2012 18.88 18.88 18.50 18.74 3,528,332 +0.27(+1.46%)
Jan 09, 2012 18.65 18.69 18.41 18.47 1,850,685 -0.09(-0.48%)
Jan 06, 2012 18.83 18.83 18.47 18.56 1,660,857 -0.25(-1.33%)
Jan 05, 2012 18.93 18.98 18.65 18.81 1,928,338 -0.26(-1.36%)
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.