Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 18.98 19.03 18.60 18.77 1,630,397 -0.03(-0.18%)
Aug 30, 2012 18.98 18.99 18.71 18.81 2,742,331 -0.25(-1.31%)
Aug 29, 2012 19.19 19.23 18.92 19.06 1,760,614 -0.21(-1.07%)
Aug 27, 2012 19.07 19.58 19.07 19.26 1,825,172 -0.22(-1.15%)
Aug 24, 2012 19.54 19.77 19.40 19.48 1,542,638 -0.21(-1.05%)
Aug 23, 2012 19.66 19.84 19.43 19.69 2,389,760 +0.03(+0.13%)
Aug 22, 2012 19.49 19.89 19.41 19.66 2,222,887 +0.11(+0.57%)
Aug 21, 2012 19.47 19.95 19.46 19.55 3,635,282 +0.13(+0.66%)
Aug 20, 2012 19.32 19.54 19.02 19.42 1,645,849 +0.07(+0.35%)
Aug 17, 2012 19.26 19.56 19.23 19.36 1,901,986 +0.01(+0.04%)
Aug 16, 2012 18.21 19.36 18.20 19.35 3,255,366 +1.19(+6.52%)
Aug 15, 2012 17.62 18.20 17.54 18.16 2,350,800 +0.47(+2.67%)
Aug 14, 2012 17.56 17.71 17.56 17.69 1,946,511 +0.16(+0.93%)
Aug 13, 2012 17.85 17.88 17.41 17.53 1,815,851 -0.37(-2.06%)
Aug 10, 2012 17.80 17.91 17.60 17.90 1,553,034 +0.08(+0.43%)
Aug 09, 2012 17.66 18.01 17.60 17.82 1,378,571 +0.08(+0.44%)
Aug 08, 2012 17.93 18.10 17.64 17.74 1,389,922 -0.26(-1.43%)
Aug 07, 2012 17.85 18.14 17.81 18.00 2,072,005 +0.30(+1.70%)
Aug 06, 2012 17.74 17.90 17.65 17.70 1,652,177 -0.02(-0.10%)
Aug 03, 2012 17.68 17.90 17.59 17.72 2,773,962 +0.38(+2.18%)
Aug 02, 2012 17.31 17.65 17.10 17.34 2,197,700 -0.13(-0.74%)
Aug 01, 2012 18.05 18.08 17.47 17.47 2,699,864 -0.48(-2.68%)
Jul 31, 2012 18.47 18.51 17.93 17.95 2,446,811 -0.60(-3.24%)
Jul 30, 2012 18.54 18.83 18.31 18.55 2,729,431 -0.33(-1.73%)
Jul 27, 2012 18.80 19.15 18.22 18.87 4,538,814 -0.32(-1.66%)
Jul 26, 2012 19.21 19.32 18.93 19.19 1,824,837 +0.29(+1.54%)
Jul 25, 2012 18.50 18.92 18.26 18.90 1,976,174 +0.45(+2.42%)
Jul 24, 2012 18.83 18.86 18.23 18.45 1,963,739 -0.41(-2.18%)
Jul 23, 2012 18.87 18.93 18.59 18.87 2,784,433 -0.51(-2.62%)
Jul 20, 2012 19.21 19.57 19.05 19.37 1,903,038 -0.03(-0.18%)
Jul 19, 2012 19.01 19.49 18.90 19.41 2,184,956 +0.46(+2.40%)
Jul 18, 2012 18.76 19.11 18.72 18.95 1,567,411 +0.12(+0.64%)
Jul 17, 2012 18.96 19.06 18.63 18.83 2,070,229 -0.06(-0.32%)
Jul 16, 2012 19.04 19.12 18.81 18.89 2,102,697 -0.27(-1.39%)
Jul 13, 2012 18.81 19.30 18.74 19.16 1,968,174 +0.39(+2.11%)
Jul 12, 2012 18.75 18.94 18.36 18.76 2,418,174 -0.22(-1.18%)
Jul 11, 2012 18.82 19.16 18.81 18.99 1,418,184 +0.15(+0.82%)
Jul 10, 2012 19.16 19.39 18.67 18.83 1,776,195 -0.23(-1.22%)
Jul 09, 2012 18.98 19.29 18.84 19.06 1,399,274 -0.02(-0.09%)
Jul 06, 2012 19.01 19.12 18.88 19.08 1,356,286 -0.16(-0.85%)
Jul 05, 2012 19.57 19.68 19.22 19.24 2,060,378 -0.20(-1.02%)
Jul 03, 2012 18.87 19.60 18.80 19.44 2,101,129 +0.74(+3.95%)
Jul 02, 2012 18.78 19.02 18.55 18.70 3,033,732 -0.15(-0.77%)
Jun 29, 2012 19.11 19.23 18.66 18.85 3,147,201 +0.22(+1.20%)
Jun 28, 2012 18.14 18.66 17.88 18.63 2,626,157 +0.23(+1.26%)
Jun 27, 2012 17.88 18.55 17.70 18.39 2,953,688 +0.65(+3.66%)
Jun 26, 2012 17.63 17.78 17.46 17.74 2,062,775 +0.21(+1.17%)
Jun 25, 2012 17.91 17.94 17.43 17.54 1,836,190 -0.67(-3.66%)
Jun 22, 2012 18.04 18.25 17.80 18.21 2,130,824 +0.37(+2.06%)
Jun 21, 2012 18.20 18.41 17.62 17.84 2,859,436 -0.28(-1.56%)
Jun 20, 2012 18.35 18.39 17.95 18.12 1,613,551 -0.22(-1.21%)
Jun 19, 2012 17.91 18.47 17.86 18.34 2,491,664 +0.50(+2.78%)
Jun 18, 2012 17.59 18.09 17.41 17.85 2,102,358 +0.18(+1.02%)
Jun 15, 2012 17.08 17.69 17.04 17.67 2,445,295 +0.60(+3.51%)
Jun 14, 2012 16.93 17.32 16.78 17.07 2,329,869 +0.20(+1.17%)
Jun 13, 2012 16.55 16.96 16.46 16.87 2,228,005 +0.21(+1.23%)
Jun 12, 2012 16.37 16.68 16.26 16.67 1,693,931 +0.43(+2.63%)
Jun 11, 2012 16.75 16.84 16.19 16.24 2,174,239 -0.20(-1.20%)
Jun 08, 2012 16.55 16.63 16.21 16.44 2,200,428 -0.15(-0.88%)
Jun 07, 2012 16.96 17.30 16.56 16.58 2,608,673 -0.21(-1.22%)
Jun 06, 2012 16.48 16.96 16.43 16.79 1,964,290 +0.50(+3.10%)
Jun 05, 2012 15.81 16.31 15.81 16.28 1,234,038 +0.47(+2.97%)
Jun 04, 2012 15.95 16.04 15.56 15.81 1,543,345 -0.15(-0.96%)
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.