Cameco Corporation (NY: CCJ )

21.97 +0.13 (+0.60%)
Streaming Delayed Price Updated: 10:33 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 24.46 25.09 24.46 24.87 1,364,714 +0.30(+1.21%)
Oct 28, 2010 24.67 24.91 24.35 24.57 1,253,927 +0.07(+0.30%)
Oct 27, 2010 24.75 24.75 24.01 24.50 1,431,032 -0.32(-1.29%)
Oct 25, 2010 24.14 25.18 24.08 24.82 3,039,681 +1.04(+4.36%)
Oct 22, 2010 23.85 23.98 23.55 23.78 1,126,316 +0.06(+0.24%)
Oct 21, 2010 24.37 24.41 23.58 23.73 1,492,489 -0.35(-1.47%)
Oct 20, 2010 23.73 24.26 23.56 24.08 1,844,822 +0.39(+1.66%)
Oct 19, 2010 24.28 24.38 23.50 23.69 2,246,969 -1.09(-4.41%)
Oct 18, 2010 24.47 24.85 24.32 24.78 1,479,926 +0.24(+0.98%)
Oct 15, 2010 24.59 24.70 24.23 24.54 1,312,989 +0.16(+0.67%)
Oct 14, 2010 24.59 24.72 24.31 24.37 1,262,371 -0.20(-0.80%)
Oct 13, 2010 24.33 24.59 24.32 24.57 1,952,985 +0.53(+2.21%)
Oct 12, 2010 23.95 24.18 23.61 24.04 1,760,151 -0.09(-0.37%)
Oct 11, 2010 24.18 24.47 23.85 24.13 1,563,846 +0.14(+0.57%)
Oct 08, 2010 23.99 24.13 22.99 23.99 3,420,331 +0.96(+4.15%)
Oct 07, 2010 22.73 23.08 22.37 23.03 2,257,903 +0.28(+1.24%)
Oct 06, 2010 22.71 23.05 22.70 22.75 2,126,410 +0.12(+0.53%)
Oct 05, 2010 22.33 22.69 22.23 22.63 1,674,972 +0.45(+2.03%)
Oct 04, 2010 22.49 22.53 22.03 22.18 1,876,799 -0.32(-1.43%)
Oct 01, 2010 22.50 22.71 22.34 22.50 2,284,153 +0.23(+1.05%)
Sep 30, 2010 22.34 22.39 21.69 22.27 2,134,315 +0.14(+0.65%)
Sep 29, 2010 22.01 22.38 21.97 22.13 1,437,189 -0.01(-0.04%)
Sep 28, 2010 21.97 22.22 21.62 22.14 1,354,111 +0.22(+0.98%)
Sep 27, 2010 22.09 22.20 21.74 21.92 1,444,911 -0.09(-0.40%)
Sep 24, 2010 21.46 22.05 21.42 22.01 2,070,171 +0.84(+3.97%)
Sep 23, 2010 20.98 21.39 20.85 21.17 1,100,312 -0.04(-0.19%)
Sep 22, 2010 21.23 21.50 21.11 21.21 1,216,926 -0.02(-0.08%)
Sep 21, 2010 21.30 21.39 21.03 21.22 1,903,982 +0.05(+0.23%)
Sep 20, 2010 20.86 21.29 20.79 21.17 1,444,576 +0.29(+1.38%)
Sep 17, 2010 20.89 21.20 20.65 20.89 1,461,663 -0.30(-1.44%)
Sep 15, 2010 21.05 21.33 21.04 21.19 1,186,596 -0.09(-0.41%)
Sep 14, 2010 21.46 21.50 21.17 21.28 1,363,930 -0.09(-0.41%)
Sep 13, 2010 21.26 21.58 21.16 21.37 1,887,555 +0.44(+2.11%)
Sep 10, 2010 20.57 21.03 20.57 20.93 1,385,652 +0.35(+1.71%)
Sep 09, 2010 20.97 21.04 20.33 20.57 1,206,586 -0.10(-0.47%)
Sep 08, 2010 20.59 20.96 20.59 20.67 1,556,401 +0.22(+1.10%)
Sep 07, 2010 20.67 20.78 20.29 20.45 1,838,797 -0.35(-1.70%)
Sep 03, 2010 20.75 20.82 20.61 20.80 1,740,736 +0.34(+1.64%)
Sep 02, 2010 20.16 20.46 20.04 20.46 1,452,846 +0.42(+2.12%)
Sep 01, 2010 19.88 20.20 19.77 20.04 2,121,123 +0.59(+3.05%)
Aug 31, 2010 19.44 19.70 19.36 19.44 15,102 -0.18(-0.90%)
Aug 30, 2010 19.88 19.89 19.60 19.62 1,807,264 -0.16(-0.81%)
Aug 27, 2010 19.78 19.80 19.17 19.78 2,073,090 +0.28(+1.44%)
Aug 26, 2010 19.71 19.87 19.24 19.50 249 -0.04(-0.20%)
Aug 25, 2010 19.27 19.60 19.17 19.54 2,607,658 -0.11(-0.57%)
Aug 24, 2010 20.19 20.29 19.57 19.65 3,248,054 -0.88(-4.29%)
Aug 23, 2010 20.57 20.89 20.50 20.53 2,684,810 +0.14(+0.67%)
Aug 20, 2010 20.37 20.46 20.15 20.40 1,514,271 -0.14(-0.66%)
Aug 19, 2010 20.85 20.99 20.32 20.53 2,113,231 -0.46(-2.21%)
Aug 18, 2010 20.57 21.17 20.43 21.00 2,463,249 +0.46(+2.22%)
Aug 17, 2010 20.19 20.84 20.03 20.54 3,007,100 +0.67(+3.39%)
Aug 16, 2010 19.70 20.00 19.50 19.87 1,892,786 +0.01(+0.04%)
Aug 13, 2010 19.86 20.14 19.65 19.86 2,176,942 -0.22(-1.12%)
Aug 12, 2010 19.70 20.22 19.50 20.09 2,487,503 +0.03(+0.16%)
Aug 11, 2010 20.37 20.37 19.88 20.05 2,526,284 -0.70(-3.36%)
Aug 10, 2010 21.06 21.06 20.52 20.75 2,324,248 -0.56(-2.63%)
Aug 09, 2010 21.43 21.43 21.05 21.31 1,109,034 +0.08(+0.38%)
Aug 06, 2010 21.23 21.40 20.93 21.23 2,131,955 -0.06(-0.30%)
Aug 05, 2010 21.23 21.40 21.11 21.30 2,456,542 +0.14(+0.68%)
Aug 04, 2010 21.17 21.19 20.88 21.15 5,579 +0.21(+0.99%)
Aug 03, 2010 20.98 21.14 20.85 20.94 124 -0.18(-0.83%)
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.