Cameco Corporation (NY: CCJ )

26.02 USD -0.85 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 19.32 19.60 18.78 19.17 2,247,621 -0.04(-0.21%)
May 30, 2012 19.40 19.43 19.08 19.21 1,623,123 -0.63(-3.18%)
May 29, 2012 19.49 19.99 19.43 19.84 1,976,846 +0.67(+3.50%)
May 25, 2012 19.25 19.36 19.02 19.17 1,147,161 -0.12(-0.62%)
May 24, 2012 19.29 19.35 18.97 19.29 1,784,899 +0.05(+0.26%)
May 23, 2012 18.79 19.26 18.30 19.24 3,051,450 +0.14(+0.73%)
May 22, 2012 19.40 19.67 18.95 19.10 2,532,985 -0.35(-1.80%)
May 21, 2012 18.98 19.55 18.96 19.45 1,441,694 +0.49(+2.58%)
May 18, 2012 19.44 19.51 18.87 18.96 1,774,270 -0.12(-0.63%)
May 17, 2012 19.38 19.68 19.08 19.08 3,729,568 -0.30(-1.55%)
May 16, 2012 19.77 20.37 19.27 19.38 4,181,551 -0.50(-2.52%)
May 15, 2012 21.01 21.05 19.86 19.88 3,564,347 -1.19(-5.65%)
May 14, 2012 20.96 21.31 20.83 21.07 1,910,383 -0.49(-2.27%)
May 11, 2012 21.16 21.99 21.10 21.56 2,372,972 +0.07(+0.33%)
May 10, 2012 21.85 21.94 21.31 21.49 2,237,792 -0.20(-0.92%)
May 09, 2012 21.23 21.86 20.97 21.69 2,708,919 -0.11(-0.50%)
May 08, 2012 22.27 22.30 21.25 21.80 2,841,482 -0.72(-3.20%)
May 07, 2012 22.36 22.67 22.18 22.52 1,896,505 +0.02(+0.09%)
May 04, 2012 22.68 22.75 22.08 22.50 2,064,064 -0.50(-2.17%)
May 03, 2012 23.57 23.84 22.77 23.00 3,525,509 -0.40(-1.71%)
May 02, 2012 22.60 23.41 22.57 23.40 4,543,230 +0.63(+2.77%)
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.