FinancialContent is the trusted provider of stock market information to the media industry.
CAMECO RG (NY: CCJ)
11.36 USD  -0.08 (-0.70%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.25 28.92 26.87 27.07 2,901,466 -1.26(-4.45%)
Jan 28, 2010 28.30 28.48 28.25 28.33 1,783,874 +0.22(+0.78%)
Jan 27, 2010 28.29 28.88 27.77 28.11 2,351,600 -0.32(-1.13%)
Jan 26, 2010 28.10 28.83 27.77 28.43 1,802,614 -0.19(-0.66%)
Jan 25, 2010 28.50 29.07 28.37 28.62 1,385,678 +0.26(+0.92%)
Jan 22, 2010 29.08 29.09 28.25 28.36 2,230,632 -0.79(-2.71%)
Jan 21, 2010 29.98 30.07 29.06 29.15 1,897,451 -0.87(-2.90%)
Jan 20, 2010 30.52 30.52 29.75 30.02 1,344,525 -0.82(-2.66%)
Jan 19, 2010 30.55 30.88 30.44 30.84 1,408,835 +0.30(+0.98%)
Jan 15, 2010 31.13 30.54 30.54 30.54 1,932,100 -0.57(-1.83%)
Jan 14, 2010 31.26 31.36 30.97 31.11 1,544,071 +0.01(+0.03%)
Jan 13, 2010 31.35 31.44 30.51 31.10 1,698,290 -0.11(-0.35%)
Jan 12, 2010 31.48 31.74 30.99 31.21 1,425,311 -0.70(-2.19%)
Jan 11, 2010 32.43 32.61 31.66 31.91 1,347,175 -0.30(-0.93%)
Jan 08, 2010 32.10 32.26 31.48 32.21 1,823,140 +0.17(+0.53%)
Jan 07, 2010 32.64 32.88 31.40 32.04 2,322,128 -0.71(-2.17%)
Jan 06, 2010 32.86 33.11 32.59 32.75 2,076,577 -0.13(-0.40%)
Jan 05, 2010 33.48 33.68 32.63 32.88 1,570,736 -0.36(-1.08%)
Jan 04, 2010 32.88 33.74 32.88 33.24 1,158,558 +1.07(+3.33%)
Dec 31, 2009 32.37 32.17 32.17 32.17 537,800 -0.08(-0.25%)
Dec 30, 2009 32.39 32.39 32.00 32.25 538,558 -0.23(-0.71%)
Dec 29, 2009 33.00 33.10 32.40 32.48 726,490 -0.14(-0.43%)
Dec 28, 2009 32.76 33.00 32.43 32.62 800,109 -0.08(-0.24%)
Dec 24, 2009 32.64 32.91 32.39 32.70 691,176 +0.08(+0.25%)
Dec 23, 2009 31.67 32.67 31.67 32.62 1,476,108 +0.99(+3.13%)
Dec 22, 2009 31.05 31.76 31.05 31.63 892,539 +0.54(+1.74%)
Dec 21, 2009 30.67 31.33 30.67 31.09 1,495,977 +0.53(+1.73%)
Dec 18, 2009 30.67 31.02 30.25 30.56 1,629,444 -0.12(-0.39%)
Dec 17, 2009 31.08 31.08 30.33 30.68 2,007,347 -0.79(-2.51%)
Dec 16, 2009 31.58 31.78 31.14 31.47 1,466,754 +0.05(+0.16%)
Dec 15, 2009 31.40 31.93 31.26 31.42 1,442,002 -0.14(-0.44%)
Dec 14, 2009 31.54 31.77 31.34 31.56 1,785,015 +0.88(+2.87%)
Dec 11, 2009 30.56 30.90 30.39 30.68 1,559,436 +0.09(+0.29%)
Dec 10, 2009 30.05 30.68 29.57 30.59 2,822,376 +0.95(+3.21%)
Dec 09, 2009 29.61 29.74 28.82 29.64 2,858,381 +0.35(+1.19%)
Dec 08, 2009 30.31 30.50 29.02 29.29 4,272,601 -1.80(-5.79%)
Dec 07, 2009 30.52 31.43 30.52 31.09 2,078,039 +0.27(+0.88%)
Dec 04, 2009 31.19 31.99 30.38 30.82 2,765,508 -0.39(-1.25%)
Dec 03, 2009 31.15 31.79 30.78 31.21 3,980,742 +0.23(+0.74%)
Dec 02, 2009 29.92 31.03 29.92 30.98 2,457,259 +1.07(+3.58%)
Dec 01, 2009 29.19 30.28 29.19 29.91 1,708,412 +1.11(+3.85%)
Nov 30, 2009 28.77 29.27 28.60 28.80 2,122,152 +0.25(+0.88%)
Nov 27, 2009 28.24 28.90 27.73 28.55 1,103,634 -1.11(-3.74%)
Nov 25, 2009 29.37 29.68 28.96 29.66 1,285,486 +0.39(+1.33%)
Nov 24, 2009 29.63 29.71 28.89 29.27 1,546,726 -0.47(-1.58%)
Nov 23, 2009 30.18 30.41 29.58 29.74 989,737 +0.09(+0.30%)
Nov 20, 2009 29.80 30.09 29.37 29.65 1,627,263 -0.60(-1.98%)
Nov 19, 2009 30.00 30.36 29.56 30.25 1,965,607 +0.12(+0.40%)
Nov 18, 2009 29.85 30.39 29.85 30.13 1,856,458 +0.44(+1.48%)
Nov 17, 2009 29.58 29.94 29.07 29.69 2,306,249 -0.32(-1.07%)
Nov 16, 2009 29.90 30.45 29.78 30.01 2,070,775 +0.47(+1.59%)
Nov 13, 2009 29.47 29.75 29.27 29.54 1,315,701 +0.20(+0.68%)
Nov 12, 2009 29.40 29.66 28.91 29.34 4,314,399 -0.24(-0.81%)
Nov 11, 2009 30.22 30.22 29.52 29.58 1,807,002 -0.03(-0.10%)
Nov 10, 2009 29.72 29.81 29.27 29.61 1,746,925 -0.26(-0.87%)
Nov 09, 2009 29.93 30.36 29.74 29.87 2,134,716 +0.83(+2.86%)
Nov 06, 2009 28.77 29.70 28.53 29.04 1,523,374 -0.03(-0.10%)
Nov 05, 2009 28.65 29.44 28.47 29.07 2,300,814 +0.73(+2.58%)
Nov 04, 2009 28.63 29.55 28.21 28.34 2,727,127 +0.08(+0.28%)
Nov 03, 2009 26.92 28.50 26.66 28.26 2,880,787 +0.84(+3.06%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More