Cameco Corporation (NY: CCJ )

24.03 USD -0.70 (-2.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.60 25.24 24.49 24.61 3,334,645 -0.07(-0.28%)
Apr 29, 2010 24.86 24.97 24.25 24.68 2,695,392 -0.24(-0.96%)
Apr 28, 2010 25.33 25.33 24.50 24.92 2,342,021 -0.23(-0.91%)
Apr 27, 2010 25.34 25.73 25.02 25.15 2,145,536 -0.32(-1.26%)
Apr 26, 2010 25.47 25.69 25.27 25.47 2,342,716 -0.03(-0.12%)
Apr 23, 2010 25.64 25.71 25.40 25.50 2,482,606 -0.21(-0.82%)
Apr 22, 2010 25.80 25.80 25.43 25.71 1,579,118 -0.29(-1.12%)
Apr 21, 2010 25.97 26.25 25.72 26.00 1,030,680 -0.10(-0.38%)
Apr 20, 2010 26.31 26.32 26.01 26.10 80,056 +0.12(+0.46%)
Apr 19, 2010 25.81 25.98 25.42 25.98 1,519,474 -0.10(-0.38%)
Apr 16, 2010 26.55 26.59 25.73 26.08 2,237,343 -0.54(-2.03%)
Apr 15, 2010 26.99 27.03 26.57 26.62 1,420,548 -0.37(-1.37%)
Apr 14, 2010 27.21 27.22 26.86 26.99 1,275,126 -0.20(-0.74%)
Apr 13, 2010 27.22 27.22 26.83 27.19 1,672,252 -0.14(-0.51%)
Apr 12, 2010 27.46 27.47 27.14 27.33 1,942,757 -0.17(-0.62%)
Apr 09, 2010 27.09 27.57 26.97 27.50 1,310,307 +0.47(+1.74%)
Apr 08, 2010 26.71 27.07 26.47 27.03 1,167,375 +0.07(+0.26%)
Apr 07, 2010 26.76 27.12 26.72 26.96 2,052,183 -0.08(-0.30%)
Apr 06, 2010 26.95 27.33 26.85 27.04 1,809,691 +0.30(+1.12%)
Apr 05, 2010 26.51 27.11 26.33 26.74 2,457,214 +0.04(+0.15%)
Apr 01, 2010 27.64 26.70 26.70 26.70 3,698,100 -0.71(-2.59%)
Mar 31, 2010 27.40 27.67 27.23 27.41 1,255,030 -0.04(-0.15%)
Mar 30, 2010 27.49 27.65 27.21 27.45 1,774,225 +0.09(+0.33%)
Mar 29, 2010 27.00 27.38 26.83 27.36 957,425 +0.58(+2.17%)
Mar 26, 2010 26.75 27.01 26.46 26.78 1,258,278 +0.14(+0.53%)
Mar 25, 2010 27.19 27.43 26.60 26.64 1,130,828 -0.34(-1.26%)
Mar 24, 2010 27.39 27.42 26.88 26.98 1,571,502 -0.66(-2.39%)
Mar 23, 2010 27.51 27.73 27.37 27.64 1,604,647 +0.07(+0.25%)
Mar 22, 2010 27.24 27.60 26.99 27.57 982,345 -0.04(-0.14%)
Mar 19, 2010 28.27 28.28 27.39 27.61 1,588,241 -0.45(-1.60%)
Mar 18, 2010 28.75 28.82 27.92 28.06 1,015,549 -0.56(-1.96%)
Mar 17, 2010 28.25 28.89 28.25 28.62 1,989,485 +0.57(+2.03%)
Mar 16, 2010 27.93 28.09 27.73 28.05 1,372,762 +0.25(+0.90%)
Mar 15, 2010 27.43 27.80 27.43 27.80 1,446,529 -0.41(-1.45%)
Mar 12, 2010 28.34 28.40 28.00 28.21 2,488,047 +0.11(+0.39%)
Mar 11, 2010 27.89 28.10 27.70 28.10 2,374,997 +0.17(+0.61%)
Mar 10, 2010 27.53 27.98 27.52 27.93 3,039,269 +0.41(+1.49%)
Mar 09, 2010 27.38 27.81 27.20 27.52 1,495,072 +0.02(+0.07%)
Mar 08, 2010 27.53 27.71 27.34 27.50 1,659,605 +0.06(+0.22%)
Mar 05, 2010 27.36 27.60 27.34 27.44 2,183,640 +0.28(+1.03%)
Mar 04, 2010 27.20 27.44 26.95 27.16 2,160,843 -0.04(-0.15%)
Mar 03, 2010 27.60 27.71 26.79 27.20 4,726,773 -0.54(-1.95%)
Mar 02, 2010 27.93 27.98 27.65 27.74 1,830,784 -0.08(-0.29%)
Mar 01, 2010 27.50 27.90 27.28 27.82 1,688,577 +0.34(+1.24%)
Feb 26, 2010 27.81 27.81 27.16 27.48 2,097,178 -0.29(-1.04%)
Feb 25, 2010 27.42 27.90 26.45 27.77 3,459,193 -0.46(-1.63%)
Feb 24, 2010 28.23 28.65 27.97 28.23 2,129,362 +0.07(+0.25%)
Feb 23, 2010 29.19 29.51 27.95 28.16 2,633,530 -1.09(-3.73%)
Feb 22, 2010 29.56 29.65 29.16 29.25 2,101,839 +0.07(+0.24%)
Feb 19, 2010 28.81 29.65 28.71 29.18 2,242,660 +0.43(+1.50%)
Feb 18, 2010 28.21 28.87 28.21 28.75 1,970,171 +0.42(+1.48%)
Feb 17, 2010 28.29 28.50 27.89 28.33 1,918,626 +0.21(+0.75%)
Feb 16, 2010 28.06 28.25 27.76 28.12 2,370,435 +0.56(+2.03%)
Feb 12, 2010 27.65 27.56 27.56 27.56 2,815,100 -0.37(-1.32%)
Feb 11, 2010 27.12 28.01 26.94 27.93 2,390,238 +0.93(+3.44%)
Feb 10, 2010 27.04 27.38 26.79 27.00 2,019,537 -0.01(-0.04%)
Feb 09, 2010 26.30 27.14 26.13 27.01 3,508,249 +1.25(+4.85%)
Feb 08, 2010 26.49 26.49 25.70 25.76 2,226,566 -0.59(-2.24%)
Feb 05, 2010 25.87 26.41 25.31 26.35 3,155,993 +0.37(+1.42%)
Feb 04, 2010 27.06 27.06 25.91 25.98 3,579,767 -1.39(-5.08%)
Feb 03, 2010 28.16 28.30 27.34 27.37 2,287,840 -0.83(-2.94%)
Feb 02, 2010 28.44 28.44 27.81 28.20 1,892,727 +0.62(+2.27%)
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.