Skip to main content

Cameco Corporation (NY: CCJ )

44.64 -0.55 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.65 30.74 30.21 30.26 2,891,254 -0.52(-1.68%)
Nov 29, 2010 30.64 30.96 29.92 30.77 3,298,463 +0.08(+0.24%)
Nov 26, 2010 30.73 30.99 30.62 30.70 1,630,990 -0.30(-0.97%)
Nov 24, 2010 30.08 31.00 31.00 31.00 4,815,253 +1.64(+5.60%)
Nov 23, 2010 29.04 29.36 28.86 29.36 2,145,667 -0.17(-0.56%)
Nov 22, 2010 29.56 29.59 28.86 29.52 2,550,731 +0.00(+0.00%)
Nov 19, 2010 29.07 29.66 28.45 29.52 2,755,103 +0.39(+1.35%)
Nov 18, 2010 28.81 29.42 28.78 29.13 2,294,175 +0.76(+2.68%)
Nov 17, 2010 27.83 28.70 27.83 28.37 2,719,652 +0.35(+1.25%)
Nov 16, 2010 29.03 29.03 27.27 28.02 7,020,067 -1.95(-6.51%)
Nov 15, 2010 30.10 30.32 29.59 29.97 2,662,935 -0.02(-0.06%)
Nov 12, 2010 30.88 30.98 29.50 29.99 4,069,484 -1.22(-3.90%)
Nov 11, 2010 30.40 31.24 30.30 31.21 3,656,462 +0.95(+3.14%)
Nov 10, 2010 31.12 31.12 29.79 30.26 4,964,610 -0.45(-1.47%)
Nov 09, 2010 30.47 32.17 30.38 30.71 10,007,782 +0.89(+2.99%)
Nov 08, 2010 27.82 29.95 27.70 29.81 7,135,455 +2.07(+7.46%)
Nov 05, 2010 27.55 28.10 27.50 27.75 2,374,911 +0.36(+1.31%)
Nov 04, 2010 26.92 27.53 26.74 27.39 2,370,189 +1.11(+4.22%)
Nov 03, 2010 26.54 26.68 25.83 26.28 2,107,336 -0.09(-0.35%)
Nov 02, 2010 26.60 26.75 26.11 26.37 1,618,180 +0.04(+0.16%)
Nov 01, 2010 26.01 26.69 25.86 26.33 2,055,275 +0.50(+1.94%)
Oct 29, 2010 25.41 26.06 25.41 25.83 1,313,943 +0.31(+1.21%)
Oct 28, 2010 25.63 25.88 25.29 25.52 1,207,277 +0.07(+0.29%)
Oct 27, 2010 25.70 25.70 24.94 25.44 1,377,794 -0.33(-1.29%)
Oct 25, 2010 25.07 26.15 25.01 25.78 2,926,597 +1.08(+4.36%)
Oct 22, 2010 24.78 24.91 24.46 24.70 1,084,414 +0.06(+0.24%)
Oct 21, 2010 25.31 25.35 24.49 24.64 1,436,964 -0.37(-1.47%)
Oct 20, 2010 24.64 25.19 24.47 25.01 1,776,190 +0.41(+1.66%)
Oct 19, 2010 25.22 25.33 24.41 24.60 2,163,376 -1.13(-4.41%)
Oct 18, 2010 25.42 25.81 25.26 25.74 1,424,869 +0.25(+0.98%)
Oct 15, 2010 25.54 25.65 25.17 25.48 1,264,142 +0.17(+0.67%)
Oct 14, 2010 25.54 25.68 25.25 25.31 1,215,407 -0.20(-0.80%)
Oct 13, 2010 25.27 25.54 25.26 25.52 1,880,329 +0.55(+2.20%)
Oct 12, 2010 24.88 25.11 24.52 24.97 1,694,668 -0.09(-0.37%)
Oct 11, 2010 25.12 25.42 24.77 25.06 1,505,667 +0.14(+0.57%)
Oct 08, 2010 24.92 25.06 23.87 24.92 3,293,086 +0.99(+4.15%)
Oct 07, 2010 23.61 23.97 23.23 23.93 2,173,903 +0.29(+1.24%)
Oct 06, 2010 23.59 23.94 23.57 23.63 2,047,302 +0.13(+0.53%)
Oct 05, 2010 23.19 23.57 23.09 23.51 1,612,658 +0.47(+2.03%)
Oct 04, 2010 23.36 23.40 22.88 23.04 1,806,978 -0.33(-1.43%)
Oct 01, 2010 23.37 23.58 23.21 23.37 2,199,176 +0.24(+1.05%)
Sep 30, 2010 23.21 23.26 22.53 23.13 2,054,913 +0.15(+0.65%)
Sep 29, 2010 22.87 23.25 22.82 22.98 1,383,722 -0.01(-0.04%)
Sep 28, 2010 22.82 23.08 22.46 22.99 1,303,734 +0.22(+0.98%)
Sep 27, 2010 22.94 23.06 22.58 22.77 1,391,141 -0.09(-0.40%)
Sep 24, 2010 22.28 22.90 22.25 22.86 1,993,133 +0.87(+3.97%)
Sep 23, 2010 21.79 22.22 21.65 21.98 1,059,365 -0.04(-0.19%)
Sep 22, 2010 22.05 22.33 21.92 22.03 1,171,640 -0.02(-0.08%)
Sep 21, 2010 22.13 22.22 21.84 22.04 1,833,129 +0.05(+0.23%)
Sep 20, 2010 21.67 22.11 21.59 21.99 1,390,819 +0.30(+1.38%)
Sep 17, 2010 21.69 22.02 21.44 21.69 1,407,270 -0.32(-1.44%)
Sep 15, 2010 21.87 22.15 21.85 22.01 1,142,439 -0.09(-0.41%)
Sep 14, 2010 22.29 22.33 21.98 22.10 1,313,174 -0.09(-0.41%)
Sep 13, 2010 22.08 22.41 21.98 22.19 1,817,313 +0.46(+2.11%)
Sep 10, 2010 21.36 21.84 21.36 21.74 1,334,088 +0.37(+1.71%)
Sep 09, 2010 21.78 21.85 21.11 21.37 1,161,685 -0.10(-0.47%)
Sep 08, 2010 21.39 21.77 21.39 21.47 1,498,482 +0.23(+1.10%)
Sep 07, 2010 21.47 21.59 21.07 21.24 1,770,369 -0.37(-1.69%)
Sep 03, 2010 21.55 21.63 21.40 21.60 1,675,958 +0.35(+1.64%)
Sep 02, 2010 20.94 21.25 20.81 21.25 1,398,780 +0.44(+2.12%)
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.