Cameco Corporation (NY: CCJ )

20.08 USD +1.92 (+10.57%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.35 27.97 27.14 27.40 2,266,154 +0.08(+0.29%)
May 23, 2011 26.86 27.57 26.51 27.32 2,289,290 +0.26(+0.96%)
May 20, 2011 27.25 27.30 26.66 27.06 1,970,752 -0.35(-1.28%)
May 19, 2011 27.68 27.82 27.06 27.41 2,046,037 -0.08(-0.29%)
May 18, 2011 26.86 27.89 26.65 27.49 2,822,619 +0.77(+2.88%)
May 17, 2011 26.55 26.90 26.40 26.72 3,271,943 +0.08(+0.30%)
May 16, 2011 26.16 27.16 26.05 26.64 3,086,066 +0.40(+1.52%)
May 13, 2011 26.42 26.57 26.00 26.24 2,865,982 -0.11(-0.42%)
May 12, 2011 27.50 27.64 26.17 26.35 7,032,255 -1.38(-4.98%)
May 11, 2011 28.92 28.93 27.50 27.73 3,395,304 -1.20(-4.15%)
May 10, 2011 29.45 29.45 28.71 28.93 2,035,952 -0.06(-0.21%)
May 09, 2011 28.58 29.10 28.45 28.99 2,169,889 +0.59(+2.08%)
May 06, 2011 28.47 29.22 28.16 28.40 2,482,360 -0.18(-0.63%)
May 05, 2011 28.72 29.19 28.49 28.58 2,626,340 -0.69(-2.36%)
May 04, 2011 30.15 30.18 28.98 29.27 2,597,942 -0.79(-2.63%)
May 03, 2011 30.35 31.11 29.67 30.06 4,000,266 -0.63(-2.05%)
May 02, 2011 30.69 30.76 30.41 30.69 4,990,213 +1.21(+4.10%)
Apr 29, 2011 29.30 29.55 29.09 29.48 1,448,501 +0.04(+0.14%)
Apr 28, 2011 29.47 29.57 29.12 29.44 1,959,249 -0.03(-0.10%)
Apr 27, 2011 29.40 29.59 28.55 29.47 1,956,699 +0.22(+0.75%)
Apr 26, 2011 28.94 29.31 28.93 29.25 1,435,129 +0.28(+0.97%)
Apr 25, 2011 29.17 29.31 28.69 28.97 1,572,062 -0.12(-0.41%)
Apr 21, 2011 29.40 29.40 28.92 29.09 2,418,719 +0.07(+0.24%)
Apr 20, 2011 28.71 29.40 28.62 29.02 2,454,094 +0.59(+2.08%)
Apr 19, 2011 28.38 28.50 28.10 28.43 1,811,633 +0.31(+1.10%)
Apr 18, 2011 28.60 28.60 27.77 28.12 2,554,291 -0.34(-1.19%)
Apr 15, 2011 28.13 28.50 28.01 28.46 2,673,491 +0.42(+1.50%)
Apr 14, 2011 27.97 28.29 27.85 28.04 2,947,983 -0.10(-0.36%)
Apr 13, 2011 28.40 28.87 28.01 28.14 2,858,362 -0.10(-0.35%)
Apr 12, 2011 28.55 28.73 27.34 28.24 8,025,497 -0.71(-2.45%)
Apr 11, 2011 29.97 30.03 28.73 28.95 4,833,951 -0.90(-3.02%)
Apr 08, 2011 30.18 30.24 29.63 29.85 2,474,968 +0.00(+0.00%)
Apr 07, 2011 30.51 30.77 29.80 29.85 5,437,160 -0.61(-2.00%)
Apr 06, 2011 31.23 31.26 30.39 30.46 2,498,412 -0.41(-1.33%)
Apr 05, 2011 31.10 31.29 30.50 30.87 3,934,270 +0.04(+0.13%)
Apr 04, 2011 30.54 31.16 30.50 30.83 2,757,573 +0.29(+0.95%)
Apr 01, 2011 30.33 31.18 30.25 30.54 3,662,166 +0.50(+1.66%)
Mar 31, 2011 29.91 30.16 29.70 30.04 3,038,608 +0.14(+0.47%)
Mar 30, 2011 29.90 29.90 29.90 29.90 3,703,042 +0.19(+0.64%)
Mar 29, 2011 29.71 29.84 28.82 29.71 6,714,447 -0.31(-1.03%)
Mar 28, 2011 31.25 31.25 29.95 30.02 6,737,166 -1.15(-3.69%)
Mar 25, 2011 30.80 31.74 30.79 31.17 3,396,727 +0.19(+0.61%)
Mar 24, 2011 31.78 31.90 30.88 30.98 5,009,106 -0.61(-1.93%)
Mar 23, 2011 32.31 32.31 31.02 31.59 4,425,050 -0.61(-1.89%)
Mar 22, 2011 32.44 32.82 31.62 32.20 9,427,167 +0.49(+1.55%)
Mar 21, 2011 32.10 32.46 31.44 31.71 15,099,312 +2.31(+7.86%)
Mar 18, 2011 29.23 29.90 28.81 29.40 12,626,639 +1.30(+4.63%)
Mar 17, 2011 30.49 30.82 28.08 28.10 20,195,796 -1.53(-5.16%)
Mar 16, 2011 32.28 32.87 28.51 29.63 23,136,969 -2.94(-9.03%)
Mar 15, 2011 30.73 32.80 30.71 32.57 23,086,971 +0.51(+1.59%)
Mar 14, 2011 30.16 32.75 28.80 32.06 27,242,102 -5.32(-14.23%)
Mar 11, 2011 37.04 38.02 36.80 37.38 2,117,554 -0.08(-0.21%)
Mar 10, 2011 37.97 38.04 37.07 37.46 1,822,834 -1.03(-2.68%)
Mar 09, 2011 39.59 39.66 38.30 38.49 1,662,542 -0.94(-2.38%)
Mar 08, 2011 39.24 39.74 38.51 39.43 1,685,209 +0.55(+1.41%)
Mar 07, 2011 40.63 40.77 37.92 38.88 4,423,920 -1.75(-4.31%)
Mar 04, 2011 40.50 41.43 40.46 40.63 1,904,110 +0.09(+0.22%)
Mar 03, 2011 40.38 40.57 39.77 40.54 2,018,785 +0.42(+1.05%)
Mar 02, 2011 40.52 40.53 39.82 40.12 2,437,750 -0.41(-1.01%)
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.