Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cameco Corporation (NY: CCJ )

52.87 -0.85 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 53.85 53.85 52.76 52.87 2,200,275 -0.85(-1.58%)
Jul 11, 2024 53.72 54.21 53.21 53.72 2,608,447 +0.00(+0.00%)
Jul 10, 2024 50.18 53.80 50.00 53.72 5,887,513 +4.73(+9.66%)
Jul 09, 2024 48.65 49.91 48.39 48.99 2,001,968 +0.26(+0.53%)
Jul 08, 2024 49.80 49.83 48.26 48.73 3,836,045 -1.20(-2.40%)
Jul 05, 2024 50.66 50.75 49.08 49.93 1,843,288 -0.63(-1.25%)
Jul 03, 2024 50.30 51.09 50.02 50.56 1,651,589 +0.83(+1.67%)
Jul 02, 2024 50.18 50.40 49.11 49.73 1,926,571 -0.49(-0.98%)
Jul 01, 2024 49.68 50.68 49.44 50.22 2,098,931 +1.02(+2.07%)
Jun 28, 2024 52.31 52.32 48.81 49.20 3,771,867 -2.56(-4.95%)
Jun 27, 2024 50.91 51.84 50.54 51.76 2,779,398 +1.27(+2.52%)
Jun 26, 2024 49.61 50.77 49.56 50.49 2,182,882 +0.45(+0.90%)
Jun 25, 2024 50.23 50.49 49.19 50.04 2,439,743 -0.40(-0.79%)
Jun 24, 2024 51.86 52.22 50.26 50.44 2,745,946 -1.13(-2.19%)
Jun 21, 2024 51.96 52.15 50.62 51.57 2,207,595 -0.65(-1.24%)
Jun 20, 2024 52.00 52.64 51.04 52.22 2,796,638 -0.18(-0.34%)
Jun 18, 2024 51.00 52.81 50.96 52.40 2,359,183 +1.11(+2.16%)
Jun 17, 2024 51.50 52.05 50.89 51.29 2,641,631 -0.61(-1.18%)
Jun 14, 2024 52.58 53.00 51.71 51.90 2,251,074 -1.02(-1.93%)
Jun 13, 2024 52.48 53.79 52.36 52.92 2,895,450 +0.48(+0.92%)
Jun 12, 2024 51.60 52.64 51.10 52.44 3,083,616 +1.63(+3.21%)
Jun 11, 2024 52.95 52.98 50.16 50.81 4,446,810 -2.79(-5.21%)
Jun 10, 2024 53.50 54.24 53.28 53.60 2,018,634 +0.20(+0.37%)
Jun 07, 2024 54.68 55.01 53.39 53.40 2,169,462 -2.07(-3.73%)
Jun 06, 2024 54.25 55.73 54.01 55.47 2,722,120 +1.19(+2.19%)
Jun 05, 2024 53.93 54.90 53.90 54.28 3,604,717 +0.66(+1.23%)
Jun 04, 2024 53.24 53.77 51.74 53.62 4,117,685 -0.48(-0.89%)
Jun 03, 2024 55.73 56.08 53.39 54.10 3,381,501 -1.41(-2.54%)
May 31, 2024 54.86 56.24 54.62 55.51 4,663,560 +0.74(+1.35%)
May 30, 2024 53.85 55.76 53.71 54.77 3,507,324 +0.43(+0.79%)
May 29, 2024 53.51 54.65 52.67 54.34 3,026,373 +0.21(+0.39%)
May 28, 2024 53.51 55.00 53.07 54.13 2,705,480 +1.14(+2.15%)
May 24, 2024 52.00 53.90 51.72 52.99 2,535,009 +1.30(+2.51%)
May 23, 2024 52.24 52.59 51.18 51.69 3,565,369 -0.45(-0.86%)
May 22, 2024 53.46 53.58 51.85 52.14 3,539,092 -1.59(-2.96%)
May 21, 2024 53.56 54.93 53.34 53.73 3,581,015 -0.27(-0.50%)
May 20, 2024 53.91 54.54 53.29 54.00 4,346,191 +0.95(+1.79%)
May 17, 2024 50.11 53.38 49.86 53.05 5,683,853 +3.22(+6.46%)
May 16, 2024 49.88 50.24 49.37 49.83 2,842,415 -0.14(-0.28%)
May 15, 2024 50.08 50.60 49.37 49.97 2,092,586 -0.01(-0.02%)
May 14, 2024 49.16 50.16 49.00 49.98 2,785,298 +1.00(+2.04%)
May 13, 2024 50.85 50.85 48.91 48.98 3,779,618 -1.93(-3.79%)
May 10, 2024 52.74 53.17 50.50 50.91 2,829,318 -1.32(-2.53%)
May 09, 2024 50.86 52.28 50.82 52.23 2,993,137 +1.67(+3.30%)
May 08, 2024 51.10 51.65 49.96 50.56 2,994,096 -1.19(-2.30%)
May 07, 2024 51.53 52.80 50.99 51.75 6,534,344 +1.02(+2.01%)
May 06, 2024 48.73 50.95 48.71 50.73 4,909,788 +2.32(+4.79%)
May 03, 2024 48.94 49.09 47.52 48.41 2,224,703 -0.01(-0.02%)
May 02, 2024 47.05 48.94 46.92 48.42 3,576,436 +1.50(+3.20%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.