Cameco Corporation (NY: CCJ )

26.87 USD +0.25 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 21.30 21.55 21.26 21.32 1,437,849 -0.23(-1.07%)
Feb 27, 2013 20.99 21.67 20.94 21.55 2,029,037 +0.47(+2.23%)
Feb 26, 2013 21.58 21.65 20.91 21.08 2,861,634 -0.49(-2.27%)
Feb 25, 2013 22.10 22.20 21.53 21.57 2,495,751 -0.42(-1.91%)
Feb 22, 2013 21.84 22.16 21.78 21.99 1,578,211 +0.11(+0.50%)
Feb 21, 2013 21.58 21.92 21.40 21.88 2,462,739 +0.07(+0.32%)
Feb 20, 2013 22.27 22.87 21.70 21.81 3,756,369 -0.47(-2.11%)
Feb 19, 2013 21.56 22.33 21.53 22.28 1,911,360 +0.67(+3.10%)
Feb 15, 2013 21.47 21.74 21.45 21.61 1,395,270 +0.11(+0.51%)
Feb 14, 2013 21.02 21.58 20.97 21.50 1,397,343 +0.46(+2.19%)
Feb 13, 2013 21.03 21.33 20.76 21.04 1,916,171 +0.02(+0.10%)
Feb 12, 2013 20.89 21.53 20.83 21.02 2,710,201 +0.07(+0.33%)
Feb 11, 2013 21.44 21.44 20.56 20.95 3,215,504 -0.69(-3.19%)
Feb 08, 2013 21.62 21.97 21.50 21.64 1,442,911 -0.08(-0.37%)
Feb 07, 2013 21.85 21.85 21.59 21.72 1,246,942 -0.15(-0.69%)
Feb 06, 2013 21.62 22.00 21.60 21.87 1,197,034 +0.10(+0.46%)
Feb 04, 2013 21.72 21.82 21.51 21.77 1,897,505 +0.03(+0.14%)
Feb 01, 2013 21.71 21.87 21.52 21.74 1,654,615 +0.19(+0.88%)
Jan 31, 2013 21.57 21.75 21.34 21.55 1,557,088 -0.02(-0.09%)
Jan 30, 2013 21.24 21.75 21.23 21.57 1,886,463 +0.33(+1.55%)
Jan 29, 2013 21.06 21.28 20.58 21.24 2,311,861 +0.18(+0.85%)
Jan 28, 2013 21.37 21.49 21.06 21.06 1,185,345 -0.33(-1.54%)
Jan 25, 2013 21.48 21.65 21.16 21.39 848,539 -0.13(-0.60%)
Jan 24, 2013 21.39 21.83 21.29 21.52 1,041,823 +0.12(+0.56%)
Jan 23, 2013 21.43 21.69 21.36 21.40 1,078,986 -0.11(-0.51%)
Jan 22, 2013 21.82 21.83 21.38 21.51 991,774 -0.02(-0.09%)
Jan 18, 2013 21.32 21.61 21.16 21.53 1,265,824 +0.22(+1.03%)
Jan 17, 2013 21.17 21.72 21.14 21.31 1,560,600 +0.21(+1.00%)
Jan 16, 2013 21.41 21.59 21.02 21.10 1,623,679 -0.38(-1.77%)
Jan 15, 2013 21.06 21.89 21.06 21.48 2,450,031 +0.26(+1.23%)
Jan 14, 2013 20.60 21.32 20.52 21.22 2,710,563 +0.77(+3.77%)
Jan 11, 2013 20.95 20.99 20.41 20.45 1,216,961 -0.33(-1.59%)
Jan 10, 2013 20.29 20.89 20.29 20.78 2,169,505 +0.57(+2.82%)
Jan 09, 2013 19.93 20.23 19.89 20.21 1,315,867 +0.42(+2.12%)
Jan 08, 2013 19.87 19.90 19.55 19.79 1,051,486 -0.14(-0.70%)
Jan 07, 2013 19.55 19.99 19.32 19.93 1,281,080 +0.36(+1.84%)
Jan 04, 2013 19.88 20.00 19.50 19.57 1,945,497 -0.41(-2.05%)
Jan 03, 2013 20.16 20.34 19.88 19.98 1,226,943 -0.24(-1.19%)
Jan 02, 2013 20.15 20.22 20.04 20.22 1,809,771 +0.51(+2.59%)
Dec 31, 2012 19.24 19.83 19.19 19.71 1,195,975 +0.44(+2.28%)
Dec 28, 2012 19.47 19.57 19.21 19.27 1,546,540 -0.35(-1.78%)
Dec 27, 2012 19.77 19.84 19.42 19.62 1,382,906 -0.13(-0.66%)
Dec 26, 2012 19.93 20.08 19.75 19.75 957,763 -0.16(-0.80%)
Dec 24, 2012 19.94 20.11 19.79 19.91 1,042,981 -0.08(-0.40%)
Dec 21, 2012 20.56 20.69 19.97 19.99 3,022,173 -0.84(-4.03%)
Dec 20, 2012 20.72 20.88 20.65 20.83 1,874,245 +0.09(+0.43%)
Dec 19, 2012 20.42 20.76 20.30 20.74 2,479,976 +0.44(+2.17%)
Dec 18, 2012 20.20 20.38 20.05 20.30 1,813,834 +0.15(+0.74%)
Dec 17, 2012 19.72 20.28 19.63 20.15 2,679,398 +0.72(+3.71%)
Dec 14, 2012 19.34 19.65 19.30 19.43 1,488,783 -0.01(-0.05%)
Dec 13, 2012 19.54 19.55 19.27 19.44 1,299,962 -0.02(-0.10%)
Dec 12, 2012 19.31 19.51 19.21 19.46 1,727,260 +0.21(+1.09%)
Dec 11, 2012 18.93 19.31 18.86 19.25 1,670,409 +0.38(+2.01%)
Dec 10, 2012 18.68 18.90 18.39 18.87 1,390,426 +0.23(+1.23%)
Dec 07, 2012 18.84 19.01 18.53 18.64 1,051,394 -0.13(-0.69%)
Dec 06, 2012 18.75 18.84 18.60 18.77 1,249,705 +0.17(+0.91%)
Dec 05, 2012 18.40 18.93 18.20 18.60 2,380,953 +0.21(+1.14%)
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.