Cameco Corporation (NY: CCJ )

43.38 +0.67 (+1.57%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.06 31.39 30.05 31.12 4,019,846 +1.26(+4.22%)
Jan 28, 2011 28.88 30.15 28.88 29.86 4,047,867 +0.76(+2.60%)
Jan 27, 2011 29.55 29.84 28.89 29.10 2,065,297 -0.30(-1.02%)
Jan 26, 2011 28.91 29.54 28.68 29.40 2,399,151 +0.68(+2.35%)
Jan 25, 2011 29.06 29.39 28.25 28.73 2,587,199 -0.50(-1.72%)
Jan 24, 2011 28.55 29.38 28.55 29.23 2,233,153 +0.14(+0.49%)
Jan 21, 2011 29.06 29.25 28.74 29.09 2,802,286 +0.38(+1.33%)
Jan 20, 2011 29.70 29.70 28.22 28.70 4,363,129 -1.30(-4.33%)
Jan 19, 2011 30.45 30.57 29.83 30.00 3,800,072 -0.42(-1.38%)
Jan 18, 2011 30.26 30.82 30.18 30.42 2,320,320 +0.43(+1.43%)
Jan 14, 2011 29.42 30.02 29.34 30.00 2,210,804 +0.24(+0.81%)
Jan 13, 2011 29.66 30.00 29.20 29.76 2,174,709 +0.09(+0.30%)
Jan 12, 2011 29.57 29.84 29.26 29.67 2,506,006 +0.47(+1.59%)
Jan 11, 2011 29.18 29.37 28.74 29.20 4,264,558 +0.55(+1.91%)
Jan 10, 2011 28.12 28.71 27.73 28.65 5,736,860 -0.02(-0.05%)
Jan 07, 2011 29.50 29.52 28.34 28.67 5,014,127 -0.92(-3.12%)
Jan 06, 2011 30.09 30.35 29.40 29.59 2,689,640 -0.38(-1.28%)
Jan 05, 2011 30.08 30.15 29.68 29.97 2,371,742 -0.09(-0.30%)
Jan 04, 2011 30.45 30.69 29.73 30.06 2,833,220 -0.44(-1.43%)
Jan 03, 2011 30.72 31.11 30.39 30.50 1,691,889 +0.20(+0.64%)
Dec 31, 2010 30.13 30.66 30.02 30.30 1,354,036 +0.20(+0.65%)
Dec 30, 2010 30.29 30.72 29.95 30.11 2,162,364 -0.12(-0.40%)
Dec 29, 2010 29.59 30.32 29.57 30.23 2,778,679 +0.92(+3.15%)
Dec 28, 2010 29.78 29.78 29.18 29.30 1,252,579 -0.40(-1.36%)
Dec 27, 2010 29.72 29.76 29.47 29.71 656,376 +0.04(+0.13%)
Dec 23, 2010 29.72 29.78 29.16 29.67 1,312,763 +0.03(+0.10%)
Dec 22, 2010 29.62 29.80 29.39 29.64 1,481,561 +0.12(+0.41%)
Dec 21, 2010 29.57 29.67 29.24 29.52 2,162,914 +0.04(+0.13%)
Dec 20, 2010 29.42 29.68 29.22 29.48 1,886,840 -0.02(-0.05%)
Dec 17, 2010 29.00 29.61 28.85 29.50 3,065,668 +0.58(+2.02%)
Dec 16, 2010 28.63 29.03 28.46 28.92 2,348,610 +0.41(+1.44%)
Dec 15, 2010 28.53 29.16 28.28 28.50 2,932,135 -0.15(-0.52%)
Dec 14, 2010 29.53 29.54 28.49 28.65 3,350,865 -0.40(-1.36%)
Dec 13, 2010 29.01 29.82 28.96 29.05 4,638,558 +0.42(+1.46%)
Dec 10, 2010 28.07 28.85 28.05 28.63 2,760,173 +0.66(+2.35%)
Dec 09, 2010 27.95 28.10 27.68 27.97 2,255,753 +0.37(+1.33%)
Dec 08, 2010 28.30 28.39 27.35 27.61 3,345,295 -0.76(-2.66%)
Dec 07, 2010 28.66 28.93 28.33 28.36 5,928,247 +0.10(+0.37%)
Dec 06, 2010 28.03 28.40 27.98 28.26 3,674,516 +0.21(+0.75%)
Dec 03, 2010 28.29 28.36 27.77 28.05 2,958,622 -0.13(-0.48%)
Dec 02, 2010 28.06 28.52 28.04 28.18 4,841,684 +0.25(+0.88%)
Dec 01, 2010 27.68 28.12 27.67 27.94 7,890,169 +0.81(+3.00%)
Nov 30, 2010 27.47 27.56 27.08 27.12 3,225,474 -0.46(-1.68%)
Nov 29, 2010 27.47 27.75 26.82 27.59 3,679,754 +0.07(+0.24%)
Nov 26, 2010 27.55 27.78 27.44 27.52 1,819,527 -0.27(-0.97%)
Nov 24, 2010 26.96 27.79 27.79 27.79 5,371,881 +1.47(+5.60%)
Nov 23, 2010 26.03 26.32 25.87 26.31 2,393,699 -0.15(-0.56%)
Nov 22, 2010 26.49 26.52 25.87 26.46 2,845,588 +0.00(+0.00%)
Nov 19, 2010 26.06 26.58 25.51 26.46 3,073,584 +0.35(+1.35%)
Nov 18, 2010 25.82 26.37 25.80 26.11 2,559,374 +0.68(+2.68%)
Nov 17, 2010 24.95 25.72 24.95 25.43 3,034,035 +0.31(+1.25%)
Nov 16, 2010 26.02 26.02 24.44 25.12 7,831,565 -1.75(-6.51%)
Nov 15, 2010 26.98 27.18 26.52 26.87 2,970,762 -0.02(-0.06%)
Nov 12, 2010 27.68 27.77 26.44 26.88 4,539,904 -1.09(-3.90%)
Nov 11, 2010 27.25 28.00 27.16 27.97 4,079,138 +0.85(+3.14%)
Nov 10, 2010 27.89 27.89 26.70 27.12 5,538,503 -0.40(-1.47%)
Nov 09, 2010 27.31 28.83 27.23 27.53 11,164,650 +0.80(+2.99%)
Nov 08, 2010 24.94 26.84 24.83 26.73 7,960,291 +1.85(+7.46%)
Nov 05, 2010 24.70 25.18 24.65 24.87 2,649,444 +0.32(+1.31%)
Nov 04, 2010 24.13 24.68 23.97 24.55 2,644,176 +0.99(+4.22%)
Nov 03, 2010 23.79 23.91 23.15 23.55 2,350,937 -0.08(-0.35%)
Nov 02, 2010 23.85 23.98 23.41 23.64 1,805,236 +0.04(+0.16%)
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.