Skip to main content

Cameco Corporation (NY: CCJ )

43.45 +0.74 (+1.73%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 31.15 31.20 30.46 30.57 2,523,140 -0.28(-0.90%)
Feb 25, 2011 30.60 31.14 30.43 30.85 3,427,075 +0.76(+2.52%)
Feb 24, 2011 30.30 30.96 30.02 30.09 3,912,558 -0.18(-0.59%)
Feb 23, 2011 30.15 30.80 29.89 30.27 7,803,215 +0.01(+0.02%)
Feb 22, 2011 30.85 31.26 30.25 30.27 4,949,189 -1.19(-3.79%)
Feb 18, 2011 32.31 32.34 31.20 31.46 2,875,692 -0.88(-2.72%)
Feb 17, 2011 32.34 32.35 31.95 32.34 1,662,024 +0.29(+0.89%)
Feb 16, 2011 32.26 32.36 31.63 32.05 2,714,550 -0.22(-0.67%)
Feb 15, 2011 33.20 33.39 32.13 32.27 2,887,460 -0.44(-1.35%)
Feb 14, 2011 31.93 33.63 31.92 32.71 4,342,394 +0.98(+3.10%)
Feb 11, 2011 31.91 31.99 31.41 31.73 1,859,728 -0.03(-0.09%)
Feb 10, 2011 31.63 31.96 31.17 31.76 2,737,599 -0.05(-0.17%)
Feb 09, 2011 31.11 32.04 31.02 31.81 4,265,943 +1.00(+3.24%)
Feb 08, 2011 31.12 31.17 30.47 30.81 2,912,115 -0.25(-0.80%)
Feb 07, 2011 31.80 31.80 30.88 31.06 2,566,983 -0.37(-1.17%)
Feb 04, 2011 32.19 32.52 31.19 31.43 3,043,711 -0.49(-1.53%)
Feb 03, 2011 32.18 32.24 31.65 31.92 2,746,437 -0.35(-1.09%)
Feb 02, 2011 32.47 33.13 32.10 32.27 5,576,094 +0.32(+1.01%)
Feb 01, 2011 31.78 32.75 31.60 31.95 5,085,814 +0.83(+2.65%)
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%)
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.