Cameco Corporation (NY: CCJ )

21.31 USD -1.15 (-5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.49 25.64 24.98 25.49 1,919,319 +0.10(+0.39%)
Jul 29, 2010 25.62 25.69 25.10 25.39 1,788,319 +0.11(+0.44%)
Jul 28, 2010 25.58 25.70 25.09 25.28 2,301,509 -0.70(-2.69%)
Jul 27, 2010 25.42 26.03 25.39 25.98 3,911,184 +0.97(+3.88%)
Jul 26, 2010 24.75 25.07 24.60 25.01 1,326,314 +0.37(+1.50%)
Jul 23, 2010 24.57 24.81 24.25 24.64 1,341,085 +0.09(+0.37%)
Jul 22, 2010 24.05 24.62 24.01 24.55 1,249,951 +0.67(+2.81%)
Jul 21, 2010 24.57 24.64 23.68 23.88 1,368,404 -0.36(-1.49%)
Jul 20, 2010 23.58 24.42 23.58 24.24 100 +0.35(+1.47%)
Jul 19, 2010 24.19 24.38 23.75 23.89 1,415,920 -0.10(-0.42%)
Jul 16, 2010 23.99 24.81 23.86 23.99 2,019,565 -0.83(-3.34%)
Jul 15, 2010 24.43 24.95 23.71 24.82 2,507,869 +0.68(+2.82%)
Jul 14, 2010 24.70 24.73 24.00 24.14 1,769,180 -0.44(-1.79%)
Jul 13, 2010 24.44 24.80 24.10 24.58 3,431,803 +1.11(+4.73%)
Jul 12, 2010 22.95 23.88 22.95 23.47 2,903,601 +0.63(+2.76%)
Jul 09, 2010 22.84 22.86 22.34 22.84 1,312,135 +0.26(+1.15%)
Jul 08, 2010 22.82 22.84 22.11 22.58 1,762,828 +0.10(+0.44%)
Jul 07, 2010 21.52 22.52 21.42 22.48 1,808,616 +1.08(+5.05%)
Jul 06, 2010 21.09 21.60 21.02 21.40 1,667,073 +0.40(+1.90%)
Jul 02, 2010 21.00 21.66 20.81 21.00 1,237,846 -0.33(-1.55%)
Jul 01, 2010 21.31 21.45 20.70 21.33 1,373,687 +0.05(+0.23%)
Jun 30, 2010 21.59 21.77 21.26 21.28 132 -0.40(-1.85%)
Jun 29, 2010 22.36 22.36 21.55 21.68 2,262,617 -1.04(-4.58%)
Jun 25, 2010 22.72 22.91 22.15 22.72 1,484,484 +0.53(+2.39%)
Jun 24, 2010 22.79 22.89 22.06 22.19 2,422,217 -0.71(-3.10%)
Jun 23, 2010 22.42 22.98 22.42 22.90 1,874,511 -0.03(-0.13%)
Jun 22, 2010 23.49 23.49 22.88 22.93 1,584,449 -0.45(-1.92%)
Jun 21, 2010 24.02 24.22 23.25 23.38 1,629,035 -0.45(-1.89%)
Jun 18, 2010 23.83 23.92 23.49 23.83 1,522,924 +0.39(+1.66%)
Jun 17, 2010 23.76 23.76 23.23 23.44 24,700 -0.34(-1.43%)
Jun 16, 2010 23.81 24.03 23.58 23.78 1,880,682 -0.02(-0.08%)
Jun 15, 2010 23.17 23.80 23.16 23.80 100 +0.72(+3.12%)
Jun 14, 2010 23.24 23.57 23.03 23.08 2,333,145 +0.02(+0.09%)
Jun 11, 2010 22.75 23.17 22.66 23.06 1,722,116 +0.11(+0.48%)
Jun 10, 2010 22.68 23.08 22.66 22.95 2,417,422 +0.60(+2.68%)
Jun 09, 2010 23.23 23.23 22.27 22.35 3,365,945 -0.43(-1.89%)
Jun 08, 2010 22.70 23.28 22.29 22.78 3,442,486 +0.20(+0.89%)
Jun 07, 2010 23.02 23.23 22.53 22.58 2,151,081 -0.45(-1.95%)
Jun 04, 2010 23.03 23.95 22.85 23.03 2,125,549 -0.98(-4.08%)
Jun 03, 2010 24.34 24.34 23.49 24.01 1,912,426 -0.11(-0.46%)
Jun 02, 2010 23.34 24.13 23.34 24.12 1,374,775 +0.82(+3.52%)
Jun 01, 2010 24.21 24.29 23.29 23.30 2,165,773 -1.14(-4.66%)
May 28, 2010 24.44 24.84 24.29 24.44 1,615,528 -0.16(-0.65%)
May 27, 2010 24.31 24.60 24.21 24.60 2,145,874 +0.76(+3.19%)
May 26, 2010 24.41 24.44 23.82 23.84 200 -0.26(-1.08%)
May 25, 2010 22.97 24.16 22.82 24.10 2,084 +0.23(+0.96%)
May 24, 2010 24.10 24.28 23.80 23.87 2,028,553 -0.21(-0.87%)
May 21, 2010 22.94 24.17 22.86 24.08 3,602,457 +0.56(+2.38%)
May 20, 2010 23.26 23.89 23.15 23.52 3,785,808 -0.98(-4.00%)
May 19, 2010 24.74 24.87 24.03 24.50 2,943,200 -0.47(-1.88%)
May 18, 2010 25.17 25.44 24.95 24.97 3,085,433 +0.17(+0.69%)
May 17, 2010 25.19 25.19 24.33 24.80 2,760,731 -0.29(-1.16%)
May 14, 2010 25.09 25.15 24.39 25.09 2,981,926 -0.33(-1.30%)
May 13, 2010 25.20 25.58 25.14 25.42 2,209,833 +0.13(+0.51%)
May 12, 2010 24.85 25.46 24.83 25.29 2,419,328 +0.64(+2.60%)
May 11, 2010 24.60 24.81 24.60 24.65 2,650,042 +0.29(+1.19%)
May 10, 2010 24.08 24.40 24.02 24.36 2,275,616 +0.88(+3.75%)
May 07, 2010 23.51 23.85 23.01 23.48 3,560,264 -0.01(-0.04%)
May 06, 2010 23.54 24.51 22.41 23.49 800 -0.47(-1.96%)
May 05, 2010 24.10 24.79 23.87 23.96 3,465,044 -0.45(-1.84%)
May 04, 2010 24.36 24.50 23.92 24.41 2,863,538 -0.20(-0.81%)
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.